| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 75.3 | 78.8 | 75.3 | 76.1 | 76.1 | -1.9 (-2.44%) | 1,363 |
| 7 May 2018 | INR | 77.05 | 79.85 | 75.3 | 78 | 78 | +0.35 (+0.45%) | 831 |
| 4 May 2018 | INR | 79 | 79.45 | 76.05 | 77.65 | 77.65 | -0.05 (-0.06%) | 2,192 |
| 3 May 2018 | INR | 77.1 | 80 | 76.1 | 77.7 | 77.7 | +1.6 (+2.10%) | 1,750 |
| 2 May 2018 | INR | 77 | 84.75 | 72.55 | 76.1 | 76.1 | +1.05 (+1.40%) | 11,544 |
| 30 Apr 2018 | INR | 78 | 78 | 72 | 75.05 | 75.05 | -3.2 (-4.09%) | 6,174 |
| 27 Apr 2018 | INR | 76.05 | 79.95 | 76.05 | 78.25 | 78.25 | -1.05 (-1.32%) | 1,594 |
| 26 Apr 2018 | INR | 79.95 | 79.95 | 77 | 79.3 | 79.3 | -0.65 (-0.81%) | 1,056 |
| 25 Apr 2018 | INR | 80 | 81 | 79 | 79.95 | 79.95 | -0.95 (-1.17%) | 688 |
| 24 Apr 2018 | INR | 79.95 | 82 | 77.55 | 80.9 | 80.9 | +1.4 (+1.76%) | 4,181 |
| 23 Apr 2018 | INR | 76.35 | 80.95 | 76.35 | 79.5 | 79.5 | +0.5 (+0.63%) | 999 |
| 20 Apr 2018 | INR | 76.05 | 79.95 | 76.05 | 79 | 79 | +1.75 (+2.27%) | 817 |
| 19 Apr 2018 | INR | 76.4 | 80 | 76.4 | 77.25 | 77.25 | -0.75 (-0.96%) | 468 |
| 18 Apr 2018 | INR | 81.9 | 81.9 | 76.45 | 78 | 78 | -1.15 (-1.45%) | 3,007 |
| 17 Apr 2018 | INR | 76.35 | 79.5 | 76.35 | 79.15 | 79.15 | -0.85 (-1.06%) | 1,714 |
| 16 Apr 2018 | INR | 83.5 | 83.5 | 80 | 80 | 80 | -0.5 (-0.62%) | 52 |
| 13 Apr 2018 | INR | 76.1 | 81 | 76.1 | 80.5 | 80.5 | +2.5 (+3.21%) | 115 |
| 12 Apr 2018 | INR | 80 | 80 | 76.1 | 78 | 78 | -0.75 (-0.95%) | 1,434 |
| 11 Apr 2018 | INR | 78.85 | 78.85 | 78.75 | 78.75 | 78.75 | +0.05 (+0.06%) | 100 |
| 10 Apr 2018 | INR | 78.65 | 82 | 78.65 | 78.7 | 78.7 | -3.5 (-4.26%) | 1,256 |
| 9 Apr 2018 | INR | 78.35 | 82.45 | 78.35 | 82.2 | 82.2 | +4.15 (+5.32%) | 130 |
| 6 Apr 2018 | INR | 79 | 79 | 75.75 | 78.05 | 78.05 | -4.3 (-5.22%) | 835 |
| 5 Apr 2018 | INR | 82.75 | 82.75 | 76.6 | 82.35 | 82.35 | +1.85 (+2.30%) | 211 |
| 4 Apr 2018 | INR | 81.5 | 82.75 | 77.15 | 80.5 | 80.5 | -1.1 (-1.35%) | 1,931 |
| 3 Apr 2018 | INR | 77 | 81.95 | 76.65 | 81.6 | 81.6 | +1.85 (+2.32%) | 1,037 |
| 2 Apr 2018 | INR | 73.75 | 79.95 | 73.75 | 79.75 | 79.75 | +2 (+2.57%) | 892 |
| 28 Mar 2018 | INR | 73.4 | 78 | 73.4 | 77.75 | 77.75 | +3.35 (+4.50%) | 320 |
| 27 Mar 2018 | INR | 79 | 82 | 73 | 74.4 | 74.4 | -1 (-1.33%) | 3,068 |
| 26 Mar 2018 | INR | 75.05 | 77.7 | 71.25 | 75.4 | 75.4 | -1.6 (-2.08%) | 2,067 |
| 23 Mar 2018 | INR | 74 | 77 | 73.9 | 77 | 77 | -3.7 (-4.58%) | 1,314 |
