| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 92.25 | 92.25 | 89.3 | 89.95 | 89.95 | -1.95 (-2.12%) | 60,549 |
| 7 May 2018 | INR | 89.65 | 92.55 | 88 | 91.9 | 91.9 | +2.95 (+3.32%) | 152,033 |
| 4 May 2018 | INR | 88.5 | 89.65 | 88.15 | 88.95 | 88.95 | +0.5 (+0.57%) | 49,750 |
| 3 May 2018 | INR | 88.55 | 90.85 | 86 | 88.45 | 88.45 | -0.85 (-0.95%) | 64,897 |
| 2 May 2018 | INR | 93.8 | 93.8 | 88.5 | 89.3 | 89.3 | -2.05 (-2.24%) | 95,896 |
| 30 Apr 2018 | INR | 91.5 | 92.85 | 90.8 | 91.35 | 91.35 | -0.5 (-0.54%) | 62,331 |
| 27 Apr 2018 | INR | 93 | 93.95 | 91.5 | 91.85 | 91.85 | -0.75 (-0.81%) | 50,515 |
| 26 Apr 2018 | INR | 94 | 94.1 | 92.1 | 92.6 | 92.6 | -0.35 (-0.38%) | 64,424 |
| 25 Apr 2018 | INR | 91.7 | 94.2 | 91.45 | 92.95 | 92.95 | +1 (+1.09%) | 207,968 |
| 24 Apr 2018 | INR | 93.55 | 93.85 | 91.65 | 91.95 | 91.95 | -1.2 (-1.29%) | 60,816 |
| 23 Apr 2018 | INR | 94.85 | 94.85 | 92.6 | 93.15 | 93.15 | -1.7 (-1.79%) | 46,564 |
| 20 Apr 2018 | INR | 94 | 95.95 | 94 | 94.85 | 94.85 | +0.2 (+0.21%) | 132,131 |
| 19 Apr 2018 | INR | 92.7 | 95.4 | 92.2 | 94.65 | 94.65 | +1.95 (+2.10%) | 135,387 |
| 18 Apr 2018 | INR | 93.85 | 94.6 | 92.5 | 92.7 | 92.7 | -1.2 (-1.28%) | 58,725 |
| 17 Apr 2018 | INR | 94 | 95.2 | 93.3 | 93.9 | 93.9 | -0.25 (-0.27%) | 81,348 |
| 16 Apr 2018 | INR | 92.95 | 94.65 | 92.15 | 94.15 | 94.15 | +1.05 (+1.13%) | 87,939 |
| 13 Apr 2018 | INR | 94.3 | 95.6 | 92.5 | 93.1 | 93.1 | -1 (-1.06%) | 193,956 |
| 12 Apr 2018 | INR | 95.75 | 95.75 | 92.8 | 94.1 | 94.1 | -1.3 (-1.36%) | 104,346 |
| 11 Apr 2018 | INR | 97 | 97 | 95 | 95.4 | 95.4 | -1.45 (-1.50%) | 61,482 |
| 10 Apr 2018 | INR | 98 | 99.75 | 95.8 | 96.85 | 96.85 | -0.9 (-0.92%) | 182,347 |
| 9 Apr 2018 | INR | 96.4 | 98.5 | 95 | 97.75 | 97.75 | +2.6 (+2.73%) | 204,967 |
| 6 Apr 2018 | INR | 95.7 | 96.35 | 94.1 | 95.15 | 95.15 | -0.5 (-0.52%) | 142,056 |
| 5 Apr 2018 | INR | 93.05 | 96.25 | 93.05 | 95.65 | 95.65 | +7.35 (+8.32%) | 354,343 |
| 4 Apr 2018 | INR | 90.9 | 92.7 | 88.15 | 88.3 | 88.3 | -2.25 (-2.48%) | 184,822 |
| 3 Apr 2018 | INR | 89.4 | 91.3 | 88.25 | 90.55 | 90.55 | +1.55 (+1.74%) | 147,780 |
| 2 Apr 2018 | INR | 88 | 89.75 | 85.7 | 89 | 89 | +3.25 (+3.79%) | 138,190 |
| 28 Mar 2018 | INR | 84.85 | 86.75 | 84.45 | 85.75 | 85.75 | +0.65 (+0.76%) | 118,168 |
| 27 Mar 2018 | INR | 85.95 | 86.65 | 84.8 | 85.1 | 85.1 | +1.1 (+1.31%) | 82,962 |
| 26 Mar 2018 | INR | 85 | 85 | 82.05 | 84 | 84 | +0.4 (+0.48%) | 155,752 |
| 23 Mar 2018 | INR | 84 | 85.75 | 82.5 | 83.6 | 83.6 | -4.3 (-4.89%) | 153,197 |
