| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 73.9 | 74.8 | 72.55 | 72.95 | 72.95 | -0.35 (-0.48%) | 188,183 |
| 7 May 2018 | INR | 77 | 78.5 | 71.8 | 73.3 | 73.3 | -3.7 (-4.81%) | 297,989 |
| 4 May 2018 | INR | 78.15 | 79.6 | 76.5 | 77 | 77 | -1.75 (-2.22%) | 157,854 |
| 3 May 2018 | INR | 79.7 | 80.5 | 76.6 | 78.75 | 78.75 | +0.55 (+0.70%) | 394,005 |
| 2 May 2018 | INR | 75.4 | 80.8 | 75.4 | 78.2 | 78.2 | +2.8 (+3.71%) | 660,942 |
| 30 Apr 2018 | INR | 75.5 | 76.9 | 74.25 | 75.4 | 75.4 | -0.1 (-0.13%) | 260,061 |
| 27 Apr 2018 | INR | 73.1 | 77.1 | 72.3 | 75.5 | 75.5 | +2.3 (+3.14%) | 802,861 |
| 26 Apr 2018 | INR | 75.55 | 75.65 | 70.35 | 73.2 | 73.2 | -2.7 (-3.56%) | 891,727 |
| 25 Apr 2018 | INR | 82 | 82.2 | 74.8 | 75.9 | 75.9 | -5.95 (-7.27%) | 887,323 |
| 24 Apr 2018 | INR | 84.65 | 86.8 | 80.8 | 81.85 | 81.85 | -2.65 (-3.14%) | 873,331 |
| 23 Apr 2018 | INR | 83 | 91 | 80.4 | 84.5 | 84.5 | +0.7 (+0.84%) | 3,123,135 |
| 20 Apr 2018 | INR | 72.95 | 85.65 | 72.1 | 83.8 | 83.8 | +12.1 (+16.88%) | 3,009,461 |
| 19 Apr 2018 | INR | 69.4 | 72.5 | 68.6 | 71.7 | 71.7 | +3.55 (+5.21%) | 568,362 |
| 18 Apr 2018 | INR | 69 | 71.7 | 67.4 | 68.15 | 68.15 | -0.3 (-0.44%) | 957,712 |
| 17 Apr 2018 | INR | 67.05 | 70.2 | 67 | 68.45 | 68.45 | +1.25 (+1.86%) | 590,748 |
| 16 Apr 2018 | INR | 66.15 | 68.2 | 66.15 | 67.2 | 67.2 | -0.45 (-0.67%) | 250,081 |
| 13 Apr 2018 | INR | 66.9 | 68.2 | 66.55 | 67.65 | 67.65 | +1.25 (+1.88%) | 369,304 |
| 12 Apr 2018 | INR | 67 | 67.7 | 65.05 | 66.4 | 66.4 | -0.5 (-0.75%) | 526,817 |
| 11 Apr 2018 | INR | 67.2 | 69.75 | 66.1 | 66.9 | 66.9 | -0.1 (-0.15%) | 1,214,736 |
| 10 Apr 2018 | INR | 70 | 71.5 | 65.55 | 67 | 67 | -4.6 (-6.42%) | 2,694,464 |
| 9 Apr 2018 | INR | 61.6 | 73.9 | 57.3 | 71.6 | 71.6 | 0.0 (0.0%) | 8,800,931 |
