| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 86.5 | 86.75 | 84.35 | 84.6 | 84.6 | -1.15 (-1.34%) | 351,654 |
| 7 May 2018 | INR | 84.9 | 86.6 | 84.85 | 85.75 | 85.75 | +1.6 (+1.90%) | 390,395 |
| 4 May 2018 | INR | 85 | 86.4 | 83.05 | 84.15 | 84.15 | -0.85 (-1%) | 418,202 |
| 3 May 2018 | INR | 85.45 | 86.15 | 83.65 | 85 | 85 | -0.75 (-0.87%) | 395,226 |
| 2 May 2018 | INR | 88.95 | 90.15 | 85.45 | 85.75 | 85.75 | -2.15 (-2.45%) | 652,896 |
| 30 Apr 2018 | INR | 86.55 | 88.15 | 86.55 | 87.9 | 87.9 | +1.55 (+1.80%) | 280,281 |
| 27 Apr 2018 | INR | 83.25 | 86.75 | 83.25 | 86.35 | 86.35 | +3.1 (+3.72%) | 402,576 |
| 26 Apr 2018 | INR | 84.9 | 85.4 | 82.8 | 83.25 | 83.25 | -1.85 (-2.17%) | 458,468 |
| 25 Apr 2018 | INR | 85.05 | 85.9 | 84.7 | 85.1 | 85.1 | -0.05 (-0.06%) | 229,744 |
| 24 Apr 2018 | INR | 85.7 | 86.15 | 85 | 85.15 | 85.15 | -0.5 (-0.58%) | 214,612 |
| 23 Apr 2018 | INR | 85.35 | 86.55 | 85.35 | 85.65 | 85.65 | +0.3 (+0.35%) | 251,747 |
| 20 Apr 2018 | INR | 85.5 | 86.55 | 85.2 | 85.35 | 85.35 | -0.6 (-0.70%) | 218,864 |
| 19 Apr 2018 | INR | 86.1 | 86.9 | 85.8 | 85.95 | 85.95 | -0.35 (-0.41%) | 218,578 |
| 18 Apr 2018 | INR | 87.1 | 87.6 | 86.1 | 86.3 | 86.3 | -1.1 (-1.26%) | 192,536 |
| 17 Apr 2018 | INR | 87.4 | 88.25 | 86.55 | 87.4 | 87.4 | +0.05 (+0.06%) | 221,468 |
| 16 Apr 2018 | INR | 86 | 87.75 | 85.4 | 87.35 | 87.35 | +0.75 (+0.87%) | 347,168 |
| 13 Apr 2018 | INR | 86.65 | 87.65 | 86.15 | 86.6 | 86.6 | -0.6 (-0.69%) | 269,674 |
| 12 Apr 2018 | INR | 88.95 | 89.25 | 86.65 | 87.2 | 87.2 | -1.6 (-1.80%) | 393,118 |
| 11 Apr 2018 | INR | 88.9 | 89.25 | 87.3 | 88.8 | 88.8 | +0.4 (+0.45%) | 209,416 |
| 10 Apr 2018 | INR | 89.9 | 90.15 | 87.9 | 88.4 | 88.4 | -1.35 (-1.50%) | 304,031 |
| 9 Apr 2018 | INR | 89.6 | 90.6 | 88.9 | 89.75 | 89.75 | +0.15 (+0.17%) | 246,775 |
| 6 Apr 2018 | INR | 87.5 | 90 | 87.5 | 89.6 | 89.6 | +1.4 (+1.59%) | 370,425 |
| 5 Apr 2018 | INR | 86.7 | 88.95 | 86.7 | 88.2 | 88.2 | +2.15 (+2.50%) | 338,472 |
| 4 Apr 2018 | INR | 88.5 | 89.55 | 85.65 | 86.05 | 86.05 | -1.95 (-2.22%) | 576,367 |
| 3 Apr 2018 | INR | 87 | 88.3 | 86.15 | 88 | 88 | +0.65 (+0.74%) | 280,014 |
| 2 Apr 2018 | INR | 85.75 | 87.8 | 85.4 | 87.35 | 87.35 | +1.45 (+1.69%) | 235,326 |
| 28 Mar 2018 | INR | 87.15 | 87.4 | 85.3 | 85.9 | 85.9 | -2.5 (-2.83%) | 416,506 |
| 27 Mar 2018 | INR | 88.8 | 90 | 88 | 88.4 | 88.4 | +1.5 (+1.73%) | 1,191,452 |
| 26 Mar 2018 | INR | 86 | 87.95 | 84.35 | 86.9 | 86.9 | +1.85 (+2.18%) | 769,461 |
| 23 Mar 2018 | INR | 85.5 | 85.9 | 83.35 | 85.05 | 85.05 | -1.75 (-2.02%) | 880,492 |
