| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 103.1 | 103.15 | 98.5 | 98.95 | 98.95 | -3.6 (-3.51%) | 22,365 |
| 7 May 2018 | INR | 100.95 | 103.8 | 100.6 | 102.55 | 102.55 | +2.35 (+2.35%) | 65,871 |
| 4 May 2018 | INR | 95.9 | 104.2 | 95 | 100.2 | 100.2 | +6.35 (+6.77%) | 192,593 |
| 3 May 2018 | INR | 88.7 | 95.2 | 87.45 | 93.85 | 93.85 | +4.6 (+5.15%) | 45,213 |
| 2 May 2018 | INR | 92 | 93.7 | 89 | 89.25 | 89.25 | +0.8 (+0.90%) | 13,856 |
| 30 Apr 2018 | INR | 90.4 | 91.65 | 87.35 | 88.45 | 88.45 | +2 (+2.31%) | 10,532 |
| 27 Apr 2018 | INR | 87 | 89 | 86.25 | 86.45 | 86.45 | -0.2 (-0.23%) | 5,406 |
| 26 Apr 2018 | INR | 87.3 | 87.9 | 86 | 86.65 | 86.65 | -0.15 (-0.17%) | 3,039 |
| 25 Apr 2018 | INR | 88 | 88.1 | 86.1 | 86.8 | 86.8 | -0.8 (-0.91%) | 2,384 |
| 24 Apr 2018 | INR | 87.85 | 88.5 | 80 | 87.6 | 87.6 | -0.7 (-0.79%) | 9,416 |
| 23 Apr 2018 | INR | 88 | 89 | 86 | 88.3 | 88.3 | -0.6 (-0.67%) | 4,381 |
| 20 Apr 2018 | INR | 90.8 | 90.8 | 88.65 | 88.9 | 88.9 | -0.5 (-0.56%) | 4,891 |
| 19 Apr 2018 | INR | 91.6 | 92 | 88 | 89.4 | 89.4 | -2.4 (-2.61%) | 12,160 |
| 18 Apr 2018 | INR | 90.8 | 93.7 | 90.65 | 91.8 | 91.8 | +1.4 (+1.55%) | 15,708 |
| 17 Apr 2018 | INR | 91.25 | 93.2 | 90.35 | 90.4 | 90.4 | -1.8 (-1.95%) | 5,410 |
| 16 Apr 2018 | INR | 93.95 | 95.25 | 90.5 | 92.2 | 92.2 | -0.75 (-0.81%) | 21,514 |
| 13 Apr 2018 | INR | 92 | 93.5 | 88.8 | 92.95 | 92.95 | +4.6 (+5.21%) | 31,774 |
| 12 Apr 2018 | INR | 88.25 | 89.6 | 87.2 | 88.35 | 88.35 | -0.25 (-0.28%) | 839 |
| 11 Apr 2018 | INR | 88.35 | 88.8 | 86 | 88.6 | 88.6 | -0.7 (-0.78%) | 3,865 |
| 10 Apr 2018 | INR | 90.05 | 90.05 | 88.45 | 89.3 | 89.3 | -0.7 (-0.78%) | 4,863 |
| 9 Apr 2018 | INR | 91.1 | 91.65 | 88.1 | 90 | 90 | -1.3 (-1.42%) | 12,094 |
| 6 Apr 2018 | INR | 93.85 | 93.85 | 90 | 91.3 | 91.3 | -2.05 (-2.20%) | 7,416 |
| 5 Apr 2018 | INR | 95 | 96.9 | 91.5 | 93.35 | 93.35 | +2.15 (+2.36%) | 20,311 |
| 4 Apr 2018 | INR | 86.85 | 95.5 | 86.85 | 91.2 | 91.2 | +6.1 (+7.17%) | 48,929 |
| 3 Apr 2018 | INR | 85.6 | 86 | 84.15 | 85.1 | 85.1 | -0.1 (-0.12%) | 2,505 |
| 2 Apr 2018 | INR | 84 | 86.6 | 84 | 85.2 | 85.2 | +3.95 (+4.86%) | 15,668 |
| 28 Mar 2018 | INR | 79.35 | 82.45 | 79.3 | 81.25 | 81.25 | +0.7 (+0.87%) | 5,426 |
| 27 Mar 2018 | INR | 80.35 | 83.4 | 79.75 | 80.55 | 80.55 | +0.8 (+1.00%) | 5,645 |
| 26 Mar 2018 | INR | 77.6 | 87 | 77.6 | 79.75 | 79.75 | +1.2 (+1.53%) | 14,738 |
| 23 Mar 2018 | INR | 81.35 | 81.35 | 77.75 | 78.55 | 78.55 | -3.3 (-4.03%) | 14,687 |
