| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 84.5 | 84.5 | 83.4 | 83.55 | 83.55 | -0.55 (-0.65%) | 28,912 |
| 7 May 2018 | INR | 85.05 | 85.95 | 84 | 84.1 | 84.1 | -1.1 (-1.29%) | 29,219 |
| 4 May 2018 | INR | 88.35 | 88.35 | 85 | 85.2 | 85.2 | -3 (-3.40%) | 28,844 |
| 3 May 2018 | INR | 87.1 | 89.5 | 87.1 | 88.2 | 88.2 | +1.65 (+1.91%) | 61,969 |
| 2 May 2018 | INR | 90.9 | 91.95 | 84.75 | 86.55 | 86.55 | -3.6 (-3.99%) | 158,032 |
| 30 Apr 2018 | INR | 90.75 | 91.45 | 89.55 | 90.15 | 90.15 | +0.35 (+0.39%) | 33,745 |
| 27 Apr 2018 | INR | 87.1 | 92.3 | 87.1 | 89.8 | 89.8 | +3.4 (+3.94%) | 56,472 |
| 26 Apr 2018 | INR | 87.85 | 88 | 86.15 | 86.4 | 86.4 | -0.9 (-1.03%) | 45,012 |
| 25 Apr 2018 | INR | 87 | 88.7 | 86.6 | 87.3 | 87.3 | -0.3 (-0.34%) | 25,594 |
| 24 Apr 2018 | INR | 89.3 | 89.65 | 87.4 | 87.6 | 87.6 | -1.2 (-1.35%) | 22,621 |
| 23 Apr 2018 | INR | 87 | 90.9 | 87 | 88.8 | 88.8 | +1.05 (+1.20%) | 37,136 |
| 20 Apr 2018 | INR | 89.35 | 89.35 | 87.3 | 87.75 | 87.75 | -1.85 (-2.06%) | 12,837 |
| 19 Apr 2018 | INR | 87.6 | 90 | 87.25 | 89.6 | 89.6 | +2.65 (+3.05%) | 31,726 |
| 18 Apr 2018 | INR | 87.95 | 89 | 86.15 | 86.95 | 86.95 | -0.45 (-0.51%) | 47,377 |
| 17 Apr 2018 | INR | 84.95 | 88.1 | 84.95 | 87.4 | 87.4 | +3 (+3.55%) | 58,062 |
| 16 Apr 2018 | INR | 83.7 | 84.85 | 83.7 | 84.4 | 84.4 | +0.15 (+0.18%) | 75,279 |
| 13 Apr 2018 | INR | 84.7 | 85.9 | 83.95 | 84.25 | 84.25 | +0.15 (+0.18%) | 12,354 |
| 12 Apr 2018 | INR | 83.6 | 85.5 | 83.6 | 84.1 | 84.1 | +0.55 (+0.66%) | 27,512 |
| 11 Apr 2018 | INR | 85.65 | 85.8 | 83 | 83.55 | 83.55 | -2.1 (-2.45%) | 37,601 |
| 10 Apr 2018 | INR | 86.65 | 86.7 | 85.4 | 85.65 | 85.65 | -0.5 (-0.58%) | 37,027 |
| 9 Apr 2018 | INR | 87.25 | 87.8 | 85.8 | 86.15 | 86.15 | -1.15 (-1.32%) | 18,383 |
| 6 Apr 2018 | INR | 88 | 88.25 | 87 | 87.3 | 87.3 | -1 (-1.13%) | 24,276 |
| 5 Apr 2018 | INR | 88.5 | 88.8 | 87.3 | 88.3 | 88.3 | +2 (+2.32%) | 16,705 |
| 4 Apr 2018 | INR | 88.5 | 88.5 | 85.6 | 86.3 | 86.3 | -0.1 (-0.12%) | 26,016 |
| 3 Apr 2018 | INR | 87 | 87 | 85.75 | 86.4 | 86.4 | -0.15 (-0.17%) | 16,599 |
| 2 Apr 2018 | INR | 85 | 87.7 | 85 | 86.55 | 86.55 | +2.25 (+2.67%) | 23,648 |
| 28 Mar 2018 | INR | 85.2 | 85.6 | 83.5 | 84.3 | 84.3 | -2.65 (-3.05%) | 17,748 |
| 27 Mar 2018 | INR | 86 | 88.45 | 85.6 | 86.95 | 86.95 | +2.4 (+2.84%) | 40,360 |
| 26 Mar 2018 | INR | 81.95 | 88.95 | 81.65 | 84.55 | 84.55 | +2.15 (+2.61%) | 65,181 |
| 23 Mar 2018 | INR | 84 | 84 | 81.65 | 82.4 | 82.4 | -2.25 (-2.66%) | 51,071 |
