| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 93.9 | 95.8 | 91.65 | 95.35 | 95.35 | +4.25 (+4.67%) | 11,525 |
| 7 May 2018 | INR | 91 | 91.15 | 91 | 91.1 | 91.1 | -0.5 (-0.55%) | 2,775 |
| 4 May 2018 | INR | 90 | 92.65 | 89.95 | 91.6 | 91.6 | +4.05 (+4.63%) | 7,404 |
| 3 May 2018 | INR | 87 | 92.45 | 86 | 87.55 | 87.55 | -4.2 (-4.58%) | 1,790 |
| 2 May 2018 | INR | 93 | 94.25 | 91 | 91.75 | 91.75 | -0.95 (-1.02%) | 3,990 |
| 30 Apr 2018 | INR | 87 | 94.75 | 85 | 92.7 | 92.7 | +9.7 (+11.69%) | 27,418 |
| 27 Apr 2018 | INR | 84.1 | 84.85 | 83 | 83 | 83 | +0.15 (+0.18%) | 1,920 |
| 26 Apr 2018 | INR | 87 | 87.95 | 82 | 82.85 | 82.85 | -2.65 (-3.10%) | 2,651 |
| 25 Apr 2018 | INR | 90.9 | 90.9 | 84.05 | 85.5 | 85.5 | -4.2 (-4.68%) | 3,320 |
| 24 Apr 2018 | INR | 89.75 | 92.9 | 85.05 | 89.7 | 89.7 | +3.5 (+4.06%) | 2,945 |
| 23 Apr 2018 | INR | 89.95 | 90.9 | 86 | 86.2 | 86.2 | -2 (-2.27%) | 2,957 |
| 20 Apr 2018 | INR | 84.65 | 91 | 84.65 | 88.2 | 88.2 | +6.2 (+7.56%) | 9,797 |
| 19 Apr 2018 | INR | 83 | 84.1 | 81 | 82 | 82 | +0.05 (+0.06%) | 2,865 |
| 18 Apr 2018 | INR | 84.1 | 84.1 | 81 | 81.95 | 81.95 | -1.95 (-2.32%) | 1,823 |
| 17 Apr 2018 | INR | 82.3 | 84.9 | 82.3 | 83.9 | 83.9 | -0.55 (-0.65%) | 1,415 |
| 16 Apr 2018 | INR | 84.9 | 84.9 | 81.7 | 84.45 | 84.45 | +2.55 (+3.11%) | 1,402 |
| 13 Apr 2018 | INR | 85 | 85 | 80.5 | 81.9 | 81.9 | -3.4 (-3.99%) | 9,257 |
| 12 Apr 2018 | INR | 87.85 | 87.85 | 85.05 | 85.3 | 85.3 | -0.35 (-0.41%) | 1,975 |
| 11 Apr 2018 | INR | 89.3 | 89.3 | 85 | 85.65 | 85.65 | -0.7 (-0.81%) | 2,269 |
| 10 Apr 2018 | INR | 92 | 94.2 | 84 | 86.35 | 86.35 | -1.7 (-1.93%) | 4,246 |
| 9 Apr 2018 | INR | 91.95 | 91.95 | 87.1 | 88.05 | 88.05 | -2.45 (-2.71%) | 1,740 |
| 6 Apr 2018 | INR | 87.5 | 90.95 | 87.5 | 90.5 | 90.5 | +2.85 (+3.25%) | 5,613 |
| 5 Apr 2018 | INR | 86.15 | 88 | 86.15 | 87.65 | 87.65 | +1.6 (+1.86%) | 1,293 |
| 4 Apr 2018 | INR | 87.3 | 89.85 | 84.5 | 86.05 | 86.05 | +1.8 (+2.14%) | 2,489 |
| 3 Apr 2018 | INR | 87.25 | 87.25 | 82 | 84.25 | 84.25 | -0.55 (-0.65%) | 1,036 |
| 2 Apr 2018 | INR | 77.75 | 85 | 77.75 | 84.8 | 84.8 | +6.85 (+8.79%) | 4,453 |
| 28 Mar 2018 | INR | 80 | 82.9 | 77.5 | 77.95 | 77.95 | -2.45 (-3.05%) | 30,381 |
| 27 Mar 2018 | INR | 83.95 | 87.9 | 79 | 80.4 | 80.4 | -1.35 (-1.65%) | 3,457 |
| 26 Mar 2018 | INR | 81.1 | 82.7 | 78.25 | 81.75 | 81.75 | +1.15 (+1.43%) | 68,907 |
| 23 Mar 2018 | INR | 80 | 83 | 78 | 80.6 | 80.6 | -3.2 (-3.82%) | 12,584 |
