| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 85.5 | 87 | 83.95 | 84 | 84 | -1.05 (-1.23%) | 3,144 |
| 7 May 2018 | INR | 84.95 | 88.4 | 84.55 | 85.05 | 85.05 | +0.5 (+0.59%) | 2,247 |
| 4 May 2018 | INR | 84.25 | 88.6 | 84.25 | 84.55 | 84.55 | -0.7 (-0.82%) | 1,129 |
| 3 May 2018 | INR | 88.9 | 89 | 83.85 | 85.25 | 85.25 | -0.4 (-0.47%) | 2,641 |
| 2 May 2018 | INR | 90.9 | 90.9 | 85 | 85.65 | 85.65 | -1.15 (-1.32%) | 2,927 |
| 30 Apr 2018 | INR | 90.5 | 90.5 | 86.3 | 86.8 | 86.8 | -2.55 (-2.85%) | 1,540 |
| 27 Apr 2018 | INR | 87.85 | 89.35 | 83.1 | 89.35 | 89.35 | +4.25 (+4.99%) | 3,456 |
| 26 Apr 2018 | INR | 84.7 | 89 | 83.55 | 85.1 | 85.1 | -1.9 (-2.18%) | 2,189 |
| 25 Apr 2018 | INR | 87 | 91.7 | 86.05 | 87 | 87 | -0.45 (-0.51%) | 769 |
| 24 Apr 2018 | INR | 94.9 | 94.9 | 87 | 87.45 | 87.45 | -3.75 (-4.11%) | 4,263 |
| 23 Apr 2018 | INR | 85.15 | 92.2 | 85.15 | 91.2 | 91.2 | +3.35 (+3.81%) | 4,600 |
| 20 Apr 2018 | INR | 89.45 | 89.45 | 85.05 | 87.85 | 87.85 | +2.65 (+3.11%) | 1,345 |
| 19 Apr 2018 | INR | 88.35 | 90.9 | 85 | 85.2 | 85.2 | -3.3 (-3.73%) | 3,883 |
| 18 Apr 2018 | INR | 88.35 | 90.9 | 87.6 | 88.5 | 88.5 | -3.25 (-3.54%) | 7,308 |
| 17 Apr 2018 | INR | 96.5 | 96.5 | 91.45 | 91.75 | 91.75 | -4.5 (-4.68%) | 7,023 |
| 16 Apr 2018 | INR | 93 | 99.65 | 87.55 | 96.25 | 96.25 | +4.25 (+4.62%) | 17,240 |
| 13 Apr 2018 | INR | 89 | 92 | 86.4 | 92 | 92 | +8.35 (+9.98%) | 23,789 |
| 12 Apr 2018 | INR | 76 | 83.65 | 76 | 83.65 | 83.65 | +7.6 (+9.99%) | 18,751 |
| 11 Apr 2018 | INR | 77.7 | 77.7 | 75.85 | 76.05 | 76.05 | +0.2 (+0.26%) | 2,761 |
| 10 Apr 2018 | INR | 77.8 | 77.8 | 75.75 | 75.85 | 75.85 | +0.1 (+0.13%) | 787 |
| 9 Apr 2018 | INR | 73.1 | 77 | 72.35 | 75.75 | 75.75 | +2.2 (+2.99%) | 3,017 |
| 6 Apr 2018 | INR | 70.05 | 77.7 | 70 | 73.55 | 73.55 | +2.55 (+3.59%) | 8,897 |
| 5 Apr 2018 | INR | 72 | 72 | 70.7 | 71 | 71 | +0.95 (+1.36%) | 1,979 |
| 4 Apr 2018 | INR | 69.75 | 73 | 69.75 | 70.05 | 70.05 | -1.15 (-1.62%) | 1,117 |
| 3 Apr 2018 | INR | 70.55 | 73.8 | 68.5 | 71.2 | 71.2 | -0.8 (-1.11%) | 1,875 |
| 2 Apr 2018 | INR | 70 | 73 | 70 | 72 | 72 | +2 (+2.86%) | 1,802 |
| 28 Mar 2018 | INR | 72 | 72 | 69.55 | 70 | 70 | -1.8 (-2.51%) | 1,041 |
| 27 Mar 2018 | INR | 70.75 | 72.45 | 70.45 | 71.8 | 71.8 | +1.05 (+1.48%) | 4,113 |
| 26 Mar 2018 | INR | 74.9 | 74.9 | 69.5 | 70.75 | 70.75 | -1.55 (-2.14%) | 14,826 |
| 23 Mar 2018 | INR | 72.25 | 75.5 | 71.25 | 72.3 | 72.3 | -2.55 (-3.41%) | 3,627 |
