| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 78 | 78 | 76.05 | 76.8 | 76.8 | -1.55 (-1.98%) | 7,210 |
| 7 May 2018 | INR | 78.1 | 79.5 | 78 | 78.35 | 78.35 | +0.15 (+0.19%) | 3,796 |
| 4 May 2018 | INR | 80 | 80.3 | 78.2 | 78.2 | 78.2 | -0.05 (-0.06%) | 1,095 |
| 3 May 2018 | INR | 79.5 | 81.4 | 78 | 78.25 | 78.25 | -2.65 (-3.28%) | 3,729 |
| 2 May 2018 | INR | 80.1 | 89.35 | 80.1 | 80.9 | 80.9 | +1.05 (+1.31%) | 9,276 |
| 30 Apr 2018 | INR | 78.3 | 81 | 78 | 79.85 | 79.85 | +1.55 (+1.98%) | 35,765 |
| 27 Apr 2018 | INR | 76.65 | 78.5 | 76 | 78.3 | 78.3 | +1.15 (+1.49%) | 2,787 |
| 26 Apr 2018 | INR | 76.6 | 80 | 76.5 | 77.15 | 77.15 | +0.3 (+0.39%) | 3,419 |
| 25 Apr 2018 | INR | 77.55 | 79.6 | 75 | 76.85 | 76.85 | -2.1 (-2.66%) | 5,653 |
| 24 Apr 2018 | INR | 78.1 | 80.5 | 75.6 | 78.95 | 78.95 | -0.1 (-0.13%) | 4,052 |
| 23 Apr 2018 | INR | 81.9 | 82 | 78.5 | 79.05 | 79.05 | -1.55 (-1.92%) | 3,424 |
| 20 Apr 2018 | INR | 82.9 | 83.7 | 78.1 | 80.6 | 80.6 | -1.5 (-1.83%) | 8,725 |
| 19 Apr 2018 | INR | 73.75 | 84.4 | 73.5 | 82.1 | 82.1 | +6.15 (+8.10%) | 26,549 |
| 18 Apr 2018 | INR | 74.1 | 76.3 | 74.1 | 75.95 | 75.95 | +1.1 (+1.47%) | 3,084 |
| 17 Apr 2018 | INR | 78 | 79 | 74.6 | 74.85 | 74.85 | -0.4 (-0.53%) | 3,078 |
| 16 Apr 2018 | INR | 78.95 | 78.95 | 74 | 75.25 | 75.25 | -2.3 (-2.97%) | 4,955 |
| 13 Apr 2018 | INR | 76.2 | 77.85 | 75 | 77.55 | 77.55 | +0.7 (+0.91%) | 8,329 |
| 12 Apr 2018 | INR | 76.85 | 78.5 | 76.05 | 76.85 | 76.85 | -1.65 (-2.10%) | 10,211 |
| 11 Apr 2018 | INR | 79.55 | 80.8 | 77.2 | 78.5 | 78.5 | +0.7 (+0.90%) | 2,055 |
| 10 Apr 2018 | INR | 76.6 | 78.4 | 75.5 | 77.8 | 77.8 | +1.3 (+1.70%) | 1,389 |
| 9 Apr 2018 | INR | 77 | 79 | 75.5 | 76.5 | 76.5 | -0.3 (-0.39%) | 20,988 |
| 6 Apr 2018 | INR | 76 | 77 | 76 | 76.8 | 76.8 | 0.0 (0.0%) | 2,010 |
| 5 Apr 2018 | INR | 74.6 | 77.5 | 74.6 | 76.8 | 76.8 | +1.15 (+1.52%) | 10,141 |
| 4 Apr 2018 | INR | 77.85 | 78 | 74.2 | 75.65 | 75.65 | +0.3 (+0.40%) | 5,419 |
| 3 Apr 2018 | INR | 74.2 | 76.35 | 74.2 | 75.35 | 75.35 | -1.25 (-1.63%) | 5,496 |
| 2 Apr 2018 | INR | 75 | 77 | 74.1 | 76.6 | 76.6 | +2.45 (+3.30%) | 2,605 |
| 28 Mar 2018 | INR | 71.8 | 75.9 | 71.8 | 74.15 | 74.15 | -0.45 (-0.60%) | 9,368 |
| 27 Mar 2018 | INR | 75.1 | 76.3 | 74.1 | 74.6 | 74.6 | +1.7 (+2.33%) | 3,390 |
| 26 Mar 2018 | INR | 73.6 | 76.85 | 72.5 | 72.9 | 72.9 | -2.65 (-3.51%) | 19,693 |
| 23 Mar 2018 | INR | 74.95 | 76.95 | 72.1 | 75.55 | 75.55 | +0.25 (+0.33%) | 4,691 |
