| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 80 | 80.15 | 78.35 | 79.25 | 79.25 | -0.4 (-0.50%) | 25,779 |
| 7 May 2018 | INR | 80.05 | 80.6 | 78.2 | 79.65 | 79.65 | +1 (+1.27%) | 76,468 |
| 4 May 2018 | INR | 79.75 | 81 | 75.3 | 78.65 | 78.65 | -1.8 (-2.24%) | 38,087 |
| 3 May 2018 | INR | 81.1 | 81.55 | 79 | 80.45 | 80.45 | -1.35 (-1.65%) | 124,627 |
| 2 May 2018 | INR | 82.55 | 82.8 | 80.4 | 81.8 | 81.8 | -0.75 (-0.91%) | 446,255 |
| 30 Apr 2018 | INR | 83.4 | 83.5 | 81.7 | 82.55 | 82.55 | -0.05 (-0.06%) | 196,820 |
| 27 Apr 2018 | INR | 83 | 83.5 | 81.4 | 82.6 | 82.6 | +0.5 (+0.61%) | 137,817 |
| 26 Apr 2018 | INR | 80.4 | 82.7 | 79.45 | 82.1 | 82.1 | +1.1 (+1.36%) | 164,609 |
| 25 Apr 2018 | INR | 81.25 | 83.7 | 79.1 | 81 | 81 | +0.7 (+0.87%) | 151,360 |
| 24 Apr 2018 | INR | 76.35 | 82.7 | 75.15 | 80.3 | 80.3 | +3.95 (+5.17%) | 107,825 |
| 23 Apr 2018 | INR | 76.05 | 77.85 | 75.2 | 76.35 | 76.35 | +0.35 (+0.46%) | 34,035 |
| 20 Apr 2018 | INR | 76.8 | 77.3 | 75.5 | 76 | 76 | -1.05 (-1.36%) | 80,472 |
| 19 Apr 2018 | INR | 76.25 | 78.15 | 76 | 77.05 | 77.05 | +1.15 (+1.52%) | 39,473 |
| 18 Apr 2018 | INR | 77.35 | 77.5 | 75.65 | 75.9 | 75.9 | -1.6 (-2.06%) | 20,560 |
| 17 Apr 2018 | INR | 79.25 | 79.25 | 77.35 | 77.5 | 77.5 | -1.15 (-1.46%) | 31,810 |
| 16 Apr 2018 | INR | 77.7 | 79.1 | 77.6 | 78.65 | 78.65 | -0.55 (-0.69%) | 23,291 |
| 13 Apr 2018 | INR | 80.4 | 80.65 | 78.95 | 79.2 | 79.2 | -0.85 (-1.06%) | 36,835 |
| 12 Apr 2018 | INR | 81 | 81.4 | 79.2 | 80.05 | 80.05 | -0.5 (-0.62%) | 38,649 |
| 11 Apr 2018 | INR | 78.5 | 82.25 | 77.3 | 80.55 | 80.55 | +2.7 (+3.47%) | 139,585 |
| 10 Apr 2018 | INR | 77.95 | 79.45 | 77.5 | 77.85 | 77.85 | +0.3 (+0.39%) | 51,647 |
| 9 Apr 2018 | INR | 79 | 79.1 | 77.3 | 77.55 | 77.55 | -1.1 (-1.40%) | 79,325 |
| 6 Apr 2018 | INR | 78.35 | 79.95 | 78 | 78.65 | 78.65 | +0.25 (+0.32%) | 113,102 |
| 5 Apr 2018 | INR | 79 | 79 | 77.8 | 78.4 | 78.4 | +1.45 (+1.88%) | 210,533 |
| 4 Apr 2018 | INR | 77.25 | 79.6 | 76 | 76.95 | 76.95 | -0.05 (-0.06%) | 239,104 |
| 3 Apr 2018 | INR | 74.5 | 77.9 | 74.5 | 77 | 77 | 0.0 (0.0%) | 68,343 |
| 2 Apr 2018 | INR | 77.7 | 77.7 | 76.3 | 77 | 77 | +0.5 (+0.65%) | 56,340 |
| 28 Mar 2018 | INR | 77.9 | 78.45 | 75.3 | 76.5 | 76.5 | -0.8 (-1.03%) | 188,072 |
| 27 Mar 2018 | INR | 79.35 | 79.35 | 76.65 | 77.3 | 77.3 | -0.3 (-0.39%) | 107,720 |
| 26 Mar 2018 | INR | 76.1 | 79.45 | 71.55 | 77.6 | 77.6 | +1.6 (+2.11%) | 258,534 |
| 23 Mar 2018 | INR | 76 | 78 | 74.45 | 76 | 76 | -1.6 (-2.06%) | 126,195 |
