| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 61.05 | 61.9 | 60.35 | 61.05 | 61.05 | -0.7 (-1.13%) | 4,138 |
| 7 May 2018 | INR | 61.2 | 62 | 61.2 | 61.75 | 61.75 | +0.85 (+1.40%) | 8,319 |
| 4 May 2018 | INR | 60.05 | 61.5 | 60.05 | 60.9 | 60.9 | -0.2 (-0.33%) | 8,264 |
| 3 May 2018 | INR | 61 | 61.75 | 60 | 61.1 | 61.1 | -0.25 (-0.41%) | 30,797 |
| 2 May 2018 | INR | 62.25 | 62.65 | 61.3 | 61.35 | 61.35 | +0.25 (+0.41%) | 21,045 |
| 30 Apr 2018 | INR | 61 | 61.85 | 60.75 | 61.1 | 61.1 | -0.25 (-0.41%) | 3,027 |
| 27 Apr 2018 | INR | 61 | 62 | 61 | 61.35 | 61.35 | -0.05 (-0.08%) | 5,551 |
| 26 Apr 2018 | INR | 61.6 | 63.45 | 61.3 | 61.4 | 61.4 | +0.05 (+0.08%) | 17,007 |
| 25 Apr 2018 | INR | 62 | 62.4 | 61.15 | 61.35 | 61.35 | -0.8 (-1.29%) | 12,927 |
| 24 Apr 2018 | INR | 61 | 62.5 | 61 | 62.15 | 62.15 | +0.8 (+1.30%) | 15,741 |
| 23 Apr 2018 | INR | 61.3 | 61.9 | 61.25 | 61.35 | 61.35 | -0.5 (-0.81%) | 5,330 |
| 20 Apr 2018 | INR | 62.4 | 62.75 | 61.65 | 61.85 | 61.85 | +0.5 (+0.81%) | 39,455 |
| 19 Apr 2018 | INR | 61.9 | 62.4 | 61.15 | 61.35 | 61.35 | -0.15 (-0.24%) | 17,556 |
| 18 Apr 2018 | INR | 62.85 | 62.85 | 61.25 | 61.5 | 61.5 | -0.05 (-0.08%) | 8,051 |
| 17 Apr 2018 | INR | 62.4 | 63.4 | 61.5 | 61.55 | 61.55 | +0.5 (+0.82%) | 58,195 |
| 16 Apr 2018 | INR | 61.8 | 61.8 | 61 | 61.05 | 61.05 | -0.55 (-0.89%) | 6,734 |
| 13 Apr 2018 | INR | 62.45 | 62.95 | 61.2 | 61.6 | 61.6 | -0.2 (-0.32%) | 50,527 |
| 12 Apr 2018 | INR | 62.2 | 62.5 | 61.45 | 61.8 | 61.8 | -0.2 (-0.32%) | 17,441 |
| 11 Apr 2018 | INR | 64.4 | 67.65 | 61.6 | 62 | 62 | +1.05 (+1.72%) | 111,762 |
| 10 Apr 2018 | INR | 61 | 62.15 | 60.6 | 60.95 | 60.95 | +0.2 (+0.33%) | 8,816 |
| 9 Apr 2018 | INR | 62 | 62 | 60.6 | 60.75 | 60.75 | -0.05 (-0.08%) | 8,638 |
| 6 Apr 2018 | INR | 60.45 | 61.3 | 60.45 | 60.8 | 60.8 | -0.05 (-0.08%) | 6,618 |
| 5 Apr 2018 | INR | 60.9 | 61.9 | 60.45 | 60.85 | 60.85 | +0.4 (+0.66%) | 8,700 |
| 4 Apr 2018 | INR | 60.1 | 63.9 | 60 | 60.45 | 60.45 | 0.0 (0.0%) | 28,659 |
| 3 Apr 2018 | INR | 60 | 60.8 | 60 | 60.45 | 60.45 | -0.15 (-0.25%) | 42,236 |
| 2 Apr 2018 | INR | 60.85 | 62.85 | 60.25 | 60.6 | 60.6 | +2.5 (+4.30%) | 27,659 |
| 28 Mar 2018 | INR | 63 | 66.75 | 57.6 | 58.1 | 58.1 | -3.25 (-5.30%) | 249,718 |
| 27 Mar 2018 | INR | 57.85 | 62.3 | 57.85 | 61.35 | 61.35 | +5.85 (+10.54%) | 59,853 |
| 26 Mar 2018 | INR | 57 | 58.7 | 54.6 | 55.5 | 55.5 | -1.05 (-1.86%) | 11,920 |
| 23 Mar 2018 | INR | 56 | 58 | 56 | 56.55 | 56.55 | -1.6 (-2.75%) | 9,711 |
