| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 90 | 90 | 83.6 | 85 | 85 | -0.95 (-1.11%) | 3,784 |
| 7 May 2018 | INR | 92 | 92 | 80 | 85.95 | 85.95 | +1.95 (+2.32%) | 12,141 |
| 4 May 2018 | INR | 79.15 | 88.1 | 79.15 | 84 | 84 | +2.1 (+2.56%) | 7,866 |
| 3 May 2018 | INR | 78.55 | 82.6 | 77.6 | 81.9 | 81.9 | -0.2 (-0.24%) | 3,004 |
| 2 May 2018 | INR | 87 | 87 | 76.6 | 82.1 | 82.1 | +0.65 (+0.80%) | 2,612 |
| 30 Apr 2018 | INR | 87.7 | 87.7 | 81.1 | 81.45 | 81.45 | -2.45 (-2.92%) | 1,031 |
| 27 Apr 2018 | INR | 81.25 | 85.4 | 81 | 83.9 | 83.9 | +3.7 (+4.61%) | 1,133 |
| 26 Apr 2018 | INR | 79.75 | 85.95 | 79 | 80.2 | 80.2 | -2.8 (-3.37%) | 2,796 |
| 25 Apr 2018 | INR | 89 | 89 | 83 | 83 | 83 | -2 (-2.35%) | 56 |
| 24 Apr 2018 | INR | 83.25 | 85 | 83.25 | 85 | 85 | +1.75 (+2.10%) | 148 |
| 23 Apr 2018 | INR | 89 | 89 | 80.5 | 83.25 | 83.25 | -1.1 (-1.30%) | 763 |
| 20 Apr 2018 | INR | 89 | 89 | 80.75 | 84.35 | 84.35 | +0.8 (+0.96%) | 913 |
| 19 Apr 2018 | INR | 88 | 88 | 82 | 83.55 | 83.55 | +0.1 (+0.12%) | 1,784 |
| 18 Apr 2018 | INR | 79.35 | 89 | 79.35 | 83.45 | 83.45 | -1.55 (-1.82%) | 9,702 |
| 17 Apr 2018 | INR | 91.75 | 91.75 | 80.9 | 85 | 85 | +1 (+1.19%) | 560 |
| 16 Apr 2018 | INR | 84 | 85.9 | 83.15 | 84 | 84 | -2.15 (-2.50%) | 700 |
| 13 Apr 2018 | INR | 86.95 | 89.95 | 82.65 | 86.15 | 86.15 | +0.95 (+1.12%) | 5,402 |
| 12 Apr 2018 | INR | 81.7 | 87.95 | 81.7 | 85.2 | 85.2 | -0.65 (-0.76%) | 4,426 |
| 11 Apr 2018 | INR | 88.2 | 88.2 | 82 | 85.85 | 85.85 | -2.35 (-2.66%) | 998 |
| 10 Apr 2018 | INR | 83.5 | 89 | 83.5 | 88.2 | 88.2 | +4.7 (+5.63%) | 4,675 |
| 9 Apr 2018 | INR | 82.1 | 86 | 82.1 | 83.5 | 83.5 | +1.4 (+1.71%) | 3,224 |
| 6 Apr 2018 | INR | 79 | 82.1 | 79 | 82.1 | 82.1 | +1.4 (+1.73%) | 441 |
| 5 Apr 2018 | INR | 80 | 82 | 79 | 80.7 | 80.7 | +2.2 (+2.80%) | 796 |
| 4 Apr 2018 | INR | 76.15 | 82 | 76.15 | 78.5 | 78.5 | +0.1 (+0.13%) | 1,311 |
| 3 Apr 2018 | INR | 78.95 | 78.95 | 77 | 78.4 | 78.4 | -0.6 (-0.76%) | 1,253 |
| 2 Apr 2018 | INR | 75.95 | 79.5 | 75.95 | 79 | 79 | +3.05 (+4.02%) | 1,159 |
| 28 Mar 2018 | INR | 76.3 | 79.9 | 75.95 | 75.95 | 75.95 | -3.95 (-4.94%) | 14,708 |
| 27 Mar 2018 | INR | 84.35 | 84.35 | 78 | 79.9 | 79.9 | -0.55 (-0.68%) | 1,728 |
| 26 Mar 2018 | INR | 83.75 | 83.75 | 76.5 | 80.45 | 80.45 | +0.6 (+0.75%) | 5,891 |
| 23 Mar 2018 | INR | 84.8 | 84.8 | 78 | 79.85 | 79.85 | -1 (-1.24%) | 2,372 |
