| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 74.8 | 74.95 | 71.55 | 72.3 | 72.3 | -0.1 (-0.14%) | 3,110 |
| 4 May 2018 | INR | 74.05 | 74.4 | 72 | 72.4 | 72.4 | -2.15 (-2.88%) | 4,178 |
| 3 May 2018 | INR | 75.1 | 75.1 | 74 | 74.55 | 74.55 | -1.6 (-2.10%) | 1,938 |
| 2 May 2018 | INR | 76.5 | 77.6 | 76.1 | 76.15 | 76.15 | -0.95 (-1.23%) | 9,153 |
| 30 Apr 2018 | INR | 77.35 | 79.5 | 76.35 | 77.1 | 77.1 | +0.1 (+0.13%) | 1,148 |
| 27 Apr 2018 | INR | 78 | 78.05 | 76.1 | 77 | 77 | +0.2 (+0.26%) | 8,157 |
| 26 Apr 2018 | INR | 78.25 | 79.05 | 75.25 | 76.8 | 76.8 | -1.45 (-1.85%) | 19,151 |
| 25 Apr 2018 | INR | 79.25 | 79.5 | 76 | 78.25 | 78.25 | -0.8 (-1.01%) | 23,286 |
| 24 Apr 2018 | INR | 80.25 | 80.95 | 78.6 | 79.05 | 79.05 | -0.55 (-0.69%) | 10,446 |
| 23 Apr 2018 | INR | 81.25 | 82.45 | 78.2 | 79.6 | 79.6 | -1.25 (-1.55%) | 14,665 |
| 20 Apr 2018 | INR | 78.45 | 83 | 78.45 | 80.85 | 80.85 | -0.4 (-0.49%) | 3,993 |
| 19 Apr 2018 | INR | 81.35 | 82.05 | 80.75 | 81.25 | 81.25 | +0.1 (+0.12%) | 8,197 |
| 18 Apr 2018 | INR | 81.4 | 82.1 | 79.55 | 81.15 | 81.15 | +0.65 (+0.81%) | 10,727 |
| 17 Apr 2018 | INR | 81.75 | 82.7 | 80.25 | 80.5 | 80.5 | -0.6 (-0.74%) | 23,494 |
| 16 Apr 2018 | INR | 81 | 81.9 | 79.65 | 81.1 | 81.1 | -0.35 (-0.43%) | 9,560 |
| 13 Apr 2018 | INR | 83.25 | 84.25 | 81.15 | 81.45 | 81.45 | -1.45 (-1.75%) | 9,392 |
| 12 Apr 2018 | INR | 84.45 | 85.75 | 82.15 | 82.9 | 82.9 | -2.05 (-2.41%) | 9,170 |
| 11 Apr 2018 | INR | 84.15 | 85 | 81.1 | 84.95 | 84.95 | +2.1 (+2.53%) | 13,703 |
| 10 Apr 2018 | INR | 83.8 | 84.5 | 80.25 | 82.85 | 82.85 | +1.25 (+1.53%) | 5,032 |
| 9 Apr 2018 | INR | 81.95 | 83.5 | 81.05 | 81.6 | 81.6 | +0.9 (+1.12%) | 7,578 |
| 6 Apr 2018 | INR | 83.45 | 83.85 | 79.5 | 80.7 | 80.7 | -1.25 (-1.53%) | 12,031 |
| 5 Apr 2018 | INR | 79.35 | 83.25 | 79.35 | 81.95 | 81.95 | +2.25 (+2.82%) | 8,732 |
| 4 Apr 2018 | INR | 79 | 81.95 | 77.4 | 79.7 | 79.7 | +1.75 (+2.25%) | 10,670 |
| 3 Apr 2018 | INR | 77.15 | 78.5 | 74.65 | 77.95 | 77.95 | +1.2 (+1.56%) | 12,623 |
| 2 Apr 2018 | INR | 73.05 | 77 | 72.55 | 76.75 | 76.75 | +4.85 (+6.75%) | 14,700 |
| 28 Mar 2018 | INR | 73.65 | 74.3 | 71.25 | 71.9 | 71.9 | -1.7 (-2.31%) | 11,624 |
| 27 Mar 2018 | INR | 72.65 | 75.4 | 72.45 | 73.6 | 73.6 | -0.35 (-0.47%) | 10,711 |
| 26 Mar 2018 | INR | 75 | 75 | 69 | 73.95 | 73.95 | +1.1 (+1.51%) | 34,381 |
| 23 Mar 2018 | INR | 73.85 | 75 | 70.8 | 72.85 | 72.85 | -2.65 (-3.51%) | 31,711 |
| 22 Mar 2018 | INR | 77.85 | 78 | 75.5 | 75.5 | 75.5 | -2.1 (-2.71%) | 13,013 |
