| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 94 | 94.5 | 91.6 | 92.05 | 92.05 | -1.8 (-1.92%) | 7,096 |
| 7 May 2018 | INR | 94.3 | 95.15 | 93.6 | 93.85 | 93.85 | -0.65 (-0.69%) | 4,504 |
| 4 May 2018 | INR | 94.6 | 96.55 | 93.1 | 94.5 | 94.5 | -0.1 (-0.11%) | 5,230 |
| 3 May 2018 | INR | 95 | 97.2 | 93.65 | 94.6 | 94.6 | -1.35 (-1.41%) | 10,911 |
| 2 May 2018 | INR | 97.9 | 98.55 | 95 | 95.95 | 95.95 | +0.35 (+0.37%) | 17,046 |
| 30 Apr 2018 | INR | 93.5 | 97.15 | 93.5 | 95.6 | 95.6 | +1.2 (+1.27%) | 5,545 |
| 27 Apr 2018 | INR | 96 | 96.45 | 94 | 94.4 | 94.4 | -1.4 (-1.46%) | 15,195 |
| 26 Apr 2018 | INR | 95.5 | 96.95 | 95 | 95.8 | 95.8 | 0.0 (0.0%) | 6,156 |
| 25 Apr 2018 | INR | 98.45 | 99 | 95.7 | 95.8 | 95.8 | -2.65 (-2.69%) | 4,506 |
| 24 Apr 2018 | INR | 97.1 | 101.6 | 97.1 | 98.45 | 98.45 | +1.95 (+2.02%) | 34,887 |
| 23 Apr 2018 | INR | 97.85 | 98.9 | 96.45 | 96.5 | 96.5 | -0.8 (-0.82%) | 10,017 |
| 20 Apr 2018 | INR | 96.1 | 98.15 | 94.6 | 97.3 | 97.3 | +0.35 (+0.36%) | 35,511 |
| 19 Apr 2018 | INR | 95.4 | 99.4 | 95.25 | 96.95 | 96.95 | +1.9 (+2.00%) | 24,372 |
| 18 Apr 2018 | INR | 97.7 | 97.7 | 94.95 | 95.05 | 95.05 | -1.7 (-1.76%) | 9,376 |
| 17 Apr 2018 | INR | 96.3 | 98.25 | 95.35 | 96.75 | 96.75 | +0.3 (+0.31%) | 10,864 |
| 16 Apr 2018 | INR | 96.5 | 98.3 | 94.85 | 96.45 | 96.45 | 0.0 (0.0%) | 22,631 |
| 13 Apr 2018 | INR | 98.9 | 99.9 | 96.1 | 96.45 | 96.45 | -1.85 (-1.88%) | 12,401 |
| 12 Apr 2018 | INR | 99 | 102.75 | 98 | 98.3 | 98.3 | +0.65 (+0.67%) | 52,095 |
| 11 Apr 2018 | INR | 95 | 99.05 | 93.95 | 97.65 | 97.65 | +2 (+2.09%) | 39,792 |
| 10 Apr 2018 | INR | 96.25 | 97.25 | 95 | 95.65 | 95.65 | +1.5 (+1.59%) | 26,872 |
| 9 Apr 2018 | INR | 94.15 | 95.95 | 93.35 | 94.15 | 94.15 | +0.15 (+0.16%) | 4,235 |
| 6 Apr 2018 | INR | 92.5 | 96 | 91.3 | 94 | 94 | +2.8 (+3.07%) | 15,662 |
| 5 Apr 2018 | INR | 89.55 | 91.55 | 89 | 91.2 | 91.2 | +2.6 (+2.93%) | 16,274 |
| 4 Apr 2018 | INR | 87.85 | 91.15 | 87.5 | 88.6 | 88.6 | +1.75 (+2.01%) | 30,195 |
| 3 Apr 2018 | INR | 87.5 | 87.7 | 85.9 | 86.85 | 86.85 | -0.1 (-0.12%) | 36,004 |
| 2 Apr 2018 | INR | 86.05 | 87.9 | 86 | 86.95 | 86.95 | +0.8 (+0.93%) | 50,419 |
| 28 Mar 2018 | INR | 89 | 89 | 85.1 | 86.15 | 86.15 | -2.9 (-3.26%) | 15,798 |
| 27 Mar 2018 | INR | 91.25 | 91.75 | 89 | 89.05 | 89.05 | -0.5 (-0.56%) | 8,363 |
| 26 Mar 2018 | INR | 90.6 | 91.4 | 88 | 89.55 | 89.55 | -1.3 (-1.43%) | 14,767 |
| 23 Mar 2018 | INR | 91.15 | 91.8 | 89.3 | 90.85 | 90.85 | -2.8 (-2.99%) | 14,082 |
