| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 70.35 | 74.2 | 69.8 | 72.1 | 72.1 | +1.95 (+2.78%) | 623,580 |
| 7 May 2018 | INR | 70.1 | 70.8 | 69.75 | 70.15 | 70.15 | +0.5 (+0.72%) | 260,160 |
| 4 May 2018 | INR | 70.4 | 71.15 | 69.1 | 69.65 | 69.65 | -0.95 (-1.35%) | 223,408 |
| 3 May 2018 | INR | 70.75 | 71.9 | 70.15 | 70.6 | 70.6 | -0.15 (-0.21%) | 251,265 |
| 2 May 2018 | INR | 73.4 | 73.8 | 70.15 | 70.75 | 70.75 | -2.55 (-3.48%) | 273,859 |
| 30 Apr 2018 | INR | 74.4 | 74.7 | 73.05 | 73.3 | 73.3 | -0.8 (-1.08%) | 430,957 |
| 27 Apr 2018 | INR | 74.7 | 75.65 | 73.8 | 74.1 | 74.1 | -0.35 (-0.47%) | 304,577 |
| 26 Apr 2018 | INR | 75.45 | 76.35 | 74.15 | 74.45 | 74.45 | -0.8 (-1.06%) | 348,665 |
| 25 Apr 2018 | INR | 74.3 | 77.2 | 74.3 | 75.25 | 75.25 | +0.7 (+0.94%) | 657,751 |
| 24 Apr 2018 | INR | 75.9 | 75.9 | 74.15 | 74.55 | 74.55 | -2.05 (-2.68%) | 519,783 |
| 23 Apr 2018 | INR | 77.15 | 78.7 | 76.3 | 76.6 | 76.6 | -0.55 (-0.71%) | 640,365 |
| 20 Apr 2018 | INR | 80 | 80 | 76 | 77.15 | 77.15 | -2.5 (-3.14%) | 840,617 |
| 19 Apr 2018 | INR | 72.7 | 82.1 | 72.5 | 79.65 | 79.65 | +8.2 (+11.48%) | 4,315,550 |
| 18 Apr 2018 | INR | 72.5 | 72.9 | 71.25 | 71.45 | 71.45 | -0.75 (-1.04%) | 330,383 |
| 17 Apr 2018 | INR | 72.7 | 74.15 | 72 | 72.2 | 72.2 | +0.1 (+0.14%) | 366,326 |
| 16 Apr 2018 | INR | 70.55 | 73 | 70.55 | 72.1 | 72.1 | -0.3 (-0.41%) | 221,516 |
| 13 Apr 2018 | INR | 73.5 | 74.15 | 71.9 | 72.4 | 72.4 | -1.05 (-1.43%) | 295,201 |
| 12 Apr 2018 | INR | 74.5 | 75 | 72.8 | 73.45 | 73.45 | -0.8 (-1.08%) | 414,000 |
| 11 Apr 2018 | INR | 73.3 | 74.8 | 71.75 | 74.25 | 74.25 | +1.7 (+2.34%) | 744,954 |
| 10 Apr 2018 | INR | 72.5 | 74.3 | 71.7 | 72.55 | 72.55 | +1.4 (+1.97%) | 765,822 |
| 9 Apr 2018 | INR | 72.5 | 72.55 | 70.55 | 71.15 | 71.15 | -1.1 (-1.52%) | 902,359 |
| 6 Apr 2018 | INR | 68.25 | 74.8 | 67.5 | 72.25 | 72.25 | +4.25 (+6.25%) | 1,462,032 |
| 5 Apr 2018 | INR | 66.85 | 68.35 | 66.85 | 68 | 68 | +1.9 (+2.87%) | 411,207 |
| 4 Apr 2018 | INR | 68.1 | 68.5 | 65.6 | 66.1 | 66.1 | -1.5 (-2.22%) | 456,407 |
| 3 Apr 2018 | INR | 64.35 | 68.4 | 64.35 | 67.6 | 67.6 | +2.9 (+4.48%) | 645,411 |
| 2 Apr 2018 | INR | 64 | 65.15 | 63.5 | 64.7 | 64.7 | +1.75 (+2.78%) | 318,095 |
| 28 Mar 2018 | INR | 64.2 | 64.2 | 62.7 | 62.95 | 62.95 | -1.5 (-2.33%) | 302,544 |
| 27 Mar 2018 | INR | 64 | 65.35 | 64 | 64.45 | 64.45 | +1.05 (+1.66%) | 436,755 |
| 26 Mar 2018 | INR | 63.35 | 65 | 62.35 | 63.4 | 63.4 | +0.05 (+0.08%) | 674,333 |
| 23 Mar 2018 | INR | 64.5 | 65.25 | 63.1 | 63.35 | 63.35 | -2.85 (-4.31%) | 471,798 |
