| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 85.95 | 86.55 | 81.05 | 82 | 82 | -1.75 (-2.09%) | 2,711 |
| 7 May 2018 | INR | 81.9 | 85 | 81.9 | 83.75 | 83.75 | +0.75 (+0.90%) | 1,565 |
| 4 May 2018 | INR | 82.35 | 83 | 82.35 | 83 | 83 | 0.0 (0.0%) | 395 |
| 3 May 2018 | INR | 85 | 85 | 83 | 83 | 83 | -2 (-2.35%) | 2,921 |
| 2 May 2018 | INR | 85.5 | 89 | 85 | 85 | 85 | -0.15 (-0.18%) | 2,090 |
| 30 Apr 2018 | INR | 85.2 | 85.2 | 85.15 | 85.15 | 85.15 | -2.8 (-3.18%) | 400 |
| 27 Apr 2018 | INR | 86.55 | 90.75 | 86.55 | 87.95 | 87.95 | +0.05 (+0.06%) | 3,892 |
| 26 Apr 2018 | INR | 86.25 | 89.9 | 85.5 | 87.9 | 87.9 | +3.65 (+4.33%) | 3,959 |
| 25 Apr 2018 | INR | 85.05 | 89 | 84.25 | 84.25 | 84.25 | -1.75 (-2.03%) | 1,051 |
| 24 Apr 2018 | INR | 86.7 | 88.05 | 85.1 | 86 | 86 | -1.05 (-1.21%) | 1,779 |
| 23 Apr 2018 | INR | 87.5 | 88.5 | 87 | 87.05 | 87.05 | +1.3 (+1.52%) | 2,451 |
| 20 Apr 2018 | INR | 85.05 | 88 | 85.05 | 85.75 | 85.75 | -2.75 (-3.11%) | 1,712 |
| 19 Apr 2018 | INR | 84.65 | 90.05 | 84.65 | 88.5 | 88.5 | +2.1 (+2.43%) | 4,437 |
| 18 Apr 2018 | INR | 83.1 | 86.6 | 83.1 | 86.4 | 86.4 | +0.45 (+0.52%) | 1,211 |
| 17 Apr 2018 | INR | 84.7 | 86.05 | 84.7 | 85.95 | 85.95 | +2.45 (+2.93%) | 6,350 |
| 16 Apr 2018 | INR | 81.5 | 84.8 | 81.5 | 83.5 | 83.5 | +0.2 (+0.24%) | 570 |
| 13 Apr 2018 | INR | 83.2 | 86.2 | 83.2 | 83.3 | 83.3 | -0.7 (-0.83%) | 1,202 |
| 12 Apr 2018 | INR | 83.1 | 84.1 | 83.1 | 84 | 84 | +0.4 (+0.48%) | 1,942 |
| 11 Apr 2018 | INR | 95 | 95 | 82 | 83.6 | 83.6 | -2.85 (-3.30%) | 2,425 |
| 10 Apr 2018 | INR | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.0 (0.0%) | 0 |
| 9 Apr 2018 | INR | 87.9 | 87.9 | 85 | 86.45 | 86.45 | -0.55 (-0.63%) | 700 |
| 6 Apr 2018 | INR | 88.15 | 88.15 | 83.1 | 87 | 87 | +2 (+2.35%) | 104 |
| 5 Apr 2018 | INR | 87.4 | 87.4 | 85 | 85 | 85 | +1.75 (+2.10%) | 785 |
| 4 Apr 2018 | INR | 84 | 87 | 83.25 | 83.25 | 83.25 | -2.55 (-2.97%) | 510 |
| 3 Apr 2018 | INR | 83.05 | 86 | 83 | 85.8 | 85.8 | +2.3 (+2.75%) | 3,000 |
| 2 Apr 2018 | INR | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | +0.9 (+1.09%) | 0 |
| 28 Mar 2018 | INR | 82.5 | 85 | 80.3 | 82.6 | 82.6 | -3.4 (-3.95%) | 1,176 |
| 27 Mar 2018 | INR | 87.9 | 87.9 | 85 | 86 | 86 | +1.25 (+1.47%) | 23 |
| 26 Mar 2018 | INR | 82.5 | 84.95 | 82 | 84.75 | 84.75 | +3.25 (+3.99%) | 14,889 |
| 23 Mar 2018 | INR | 84.3 | 84.3 | 80 | 81.5 | 81.5 | -4.6 (-5.34%) | 2,307 |
