| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 80.5 | 80.5 | 78.1 | 78.85 | 78.85 | -1.15 (-1.44%) | 1,546,499 |
| 7 May 2018 | INR | 79.9 | 80.8 | 79 | 80 | 80 | +1.65 (+2.11%) | 610,763 |
| 4 May 2018 | INR | 80.35 | 80.6 | 78.1 | 78.35 | 78.35 | -2 (-2.49%) | 1,602,336 |
| 3 May 2018 | INR | 79.5 | 81.4 | 79.5 | 80.35 | 80.35 | +0.85 (+1.07%) | 551,792 |
| 2 May 2018 | INR | 80.8 | 81.45 | 78.95 | 79.5 | 79.5 | -1.1 (-1.36%) | 580,303 |
| 30 Apr 2018 | INR | 82 | 82.5 | 80.3 | 80.6 | 80.6 | -0.9 (-1.10%) | 411,184 |
| 27 Apr 2018 | INR | 80.05 | 82.2 | 80.05 | 81.5 | 81.5 | +2 (+2.52%) | 883,318 |
| 26 Apr 2018 | INR | 78 | 80.05 | 77.65 | 79.5 | 79.5 | +2.4 (+3.11%) | 1,257,284 |
| 25 Apr 2018 | INR | 77.05 | 78.7 | 76.15 | 77.1 | 77.1 | -1.4 (-1.78%) | 727,802 |
| 24 Apr 2018 | INR | 79.6 | 79.6 | 75.7 | 78.5 | 78.5 | -6.4 (-7.54%) | 2,944,095 |
| 23 Apr 2018 | INR | 86.5 | 87.05 | 84.6 | 84.9 | 84.9 | -1.15 (-1.34%) | 955,995 |
| 20 Apr 2018 | INR | 84.9 | 86.65 | 81.9 | 86.05 | 86.05 | -1.35 (-1.54%) | 3,118,447 |
| 19 Apr 2018 | INR | 83.7 | 90.1 | 83.15 | 87.4 | 87.4 | +7.2 (+8.98%) | 6,601,841 |
| 18 Apr 2018 | INR | 79 | 81.45 | 77.8 | 80.2 | 80.2 | +2.2 (+2.82%) | 4,544,108 |
| 17 Apr 2018 | INR | 77.8 | 79.1 | 77 | 78 | 78 | +1.25 (+1.63%) | 1,879,970 |
| 16 Apr 2018 | INR | 77 | 77.75 | 75.8 | 76.75 | 76.75 | -0.2 (-0.26%) | 1,878,874 |
| 13 Apr 2018 | INR | 76.8 | 77.9 | 75.35 | 76.95 | 76.95 | +0.85 (+1.12%) | 2,299,075 |
| 12 Apr 2018 | INR | 75.9 | 78.25 | 75.3 | 76.1 | 76.1 | +1.2 (+1.60%) | 3,314,867 |
| 11 Apr 2018 | INR | 73.7 | 75.8 | 73.1 | 74.9 | 74.9 | +2.7 (+3.74%) | 2,371,713 |
| 10 Apr 2018 | INR | 72.75 | 74 | 71.6 | 72.2 | 72.2 | +1.95 (+2.78%) | 2,065,605 |
| 9 Apr 2018 | INR | 71.65 | 72.8 | 69.65 | 70.25 | 70.25 | -0.15 (-0.21%) | 1,670,536 |
| 6 Apr 2018 | INR | 72.1 | 72.5 | 70 | 70.4 | 70.4 | -1.6 (-2.22%) | 865,791 |
| 5 Apr 2018 | INR | 71.5 | 72.9 | 71.4 | 72 | 72 | +1.95 (+2.78%) | 2,022,635 |
| 4 Apr 2018 | INR | 69.4 | 71.45 | 68.9 | 70.05 | 70.05 | +1.95 (+2.86%) | 3,579,261 |
| 3 Apr 2018 | INR | 66.85 | 68.7 | 66.65 | 68.1 | 68.1 | +0.8 (+1.19%) | 837,636 |
| 2 Apr 2018 | INR | 66.35 | 67.6 | 66.2 | 67.3 | 67.3 | +0.55 (+0.82%) | 274,713 |
| 28 Mar 2018 | INR | 67 | 68.3 | 65.75 | 66.75 | 66.75 | -0.85 (-1.26%) | 588,105 |
| 27 Mar 2018 | INR | 67.95 | 68.65 | 66.7 | 67.6 | 67.6 | +0.25 (+0.37%) | 412,275 |
| 26 Mar 2018 | INR | 66.45 | 67.8 | 65.2 | 67.35 | 67.35 | +0.9 (+1.35%) | 574,134 |
| 23 Mar 2018 | INR | 66.1 | 67.1 | 65.2 | 66.45 | 66.45 | -2.5 (-3.63%) | 908,615 |
