| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 78.5 | 78.9 | 74.55 | 75.15 | 75.15 | -3.1 (-3.96%) | 89,880 |
| 7 May 2018 | INR | 84.1 | 84.2 | 77.6 | 78.25 | 78.25 | -3.9 (-4.75%) | 216,044 |
| 4 May 2018 | INR | 79.9 | 83.6 | 79.05 | 82.15 | 82.15 | +2 (+2.50%) | 40,723 |
| 3 May 2018 | INR | 81.5 | 82.5 | 78.45 | 80.15 | 80.15 | -2.6 (-3.14%) | 40,538 |
| 2 May 2018 | INR | 84.75 | 85.5 | 81.45 | 82.75 | 82.75 | -0.9 (-1.08%) | 44,860 |
| 30 Apr 2018 | INR | 82.5 | 84.5 | 82.05 | 83.65 | 83.65 | +2.6 (+3.21%) | 38,688 |
| 27 Apr 2018 | INR | 82.85 | 82.85 | 80 | 81.05 | 81.05 | -0.5 (-0.61%) | 52,724 |
| 26 Apr 2018 | INR | 84 | 84 | 81.3 | 81.55 | 81.55 | -0.6 (-0.73%) | 44,781 |
| 25 Apr 2018 | INR | 84 | 84 | 81.95 | 82.15 | 82.15 | -1.4 (-1.68%) | 34,011 |
| 24 Apr 2018 | INR | 86.5 | 86.5 | 83.35 | 83.55 | 83.55 | -1 (-1.18%) | 18,346 |
| 23 Apr 2018 | INR | 86.4 | 86.4 | 84.3 | 84.55 | 84.55 | -1.3 (-1.51%) | 47,982 |
| 20 Apr 2018 | INR | 86.95 | 88.7 | 85.35 | 85.85 | 85.85 | +0.4 (+0.47%) | 157,753 |
| 19 Apr 2018 | INR | 84.5 | 86.9 | 83.5 | 85.45 | 85.45 | +2.05 (+2.46%) | 117,187 |
| 18 Apr 2018 | INR | 84.9 | 85.45 | 83 | 83.4 | 83.4 | -0.15 (-0.18%) | 75,544 |
| 17 Apr 2018 | INR | 84.9 | 86 | 82.6 | 83.55 | 83.55 | +0.4 (+0.48%) | 88,417 |
| 16 Apr 2018 | INR | 83 | 84.7 | 82.45 | 83.15 | 83.15 | -0.6 (-0.72%) | 32,793 |
| 13 Apr 2018 | INR | 84.2 | 84.9 | 83.2 | 83.75 | 83.75 | -0.05 (-0.06%) | 51,759 |
| 12 Apr 2018 | INR | 83.55 | 86.5 | 82.25 | 83.8 | 83.8 | +0.3 (+0.36%) | 239,612 |
| 11 Apr 2018 | INR | 85 | 85 | 83.1 | 83.5 | 83.5 | -0.95 (-1.12%) | 17,917 |
| 10 Apr 2018 | INR | 84 | 85.6 | 82.7 | 84.45 | 84.45 | +1.45 (+1.75%) | 93,534 |
| 9 Apr 2018 | INR | 82 | 85.3 | 79.6 | 83 | 83 | +3 (+3.75%) | 711,215 |
| 6 Apr 2018 | INR | 79.9 | 82.4 | 79.5 | 80 | 80 | -0.8 (-0.99%) | 75,346 |
| 5 Apr 2018 | INR | 81 | 81.85 | 80 | 80.8 | 80.8 | +1.25 (+1.57%) | 56,125 |
| 4 Apr 2018 | INR | 84 | 84.2 | 79 | 79.55 | 79.55 | -3.6 (-4.33%) | 39,121 |
| 3 Apr 2018 | INR | 80.9 | 83.75 | 78.85 | 83.15 | 83.15 | +3.65 (+4.59%) | 147,470 |
| 2 Apr 2018 | INR | 77.15 | 80.25 | 77 | 79.5 | 79.5 | +2.55 (+3.31%) | 55,606 |
| 28 Mar 2018 | INR | 76.2 | 77.5 | 73.6 | 76.95 | 76.95 | +0.85 (+1.12%) | 54,619 |
| 27 Mar 2018 | INR | 73.05 | 77.1 | 72.4 | 76.1 | 76.1 | +3.75 (+5.18%) | 76,258 |
| 26 Mar 2018 | INR | 70.15 | 72.85 | 69.15 | 72.35 | 72.35 | +2.2 (+3.14%) | 137,018 |
| 23 Mar 2018 | INR | 72.95 | 73 | 70 | 70.15 | 70.15 | -5 (-6.65%) | 193,066 |
