| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | INR | 80.5 | 81 | 79.35 | 79.85 | 79.85 | -0.95 (-1.18%) | 25,510 |
| 21 May 2018 | INR | 81.5 | 81.6 | 79.65 | 80.8 | 80.8 | -1 (-1.22%) | 18,358 |
| 18 May 2018 | INR | 84.65 | 85.45 | 81.45 | 81.8 | 81.8 | -2.2 (-2.62%) | 24,027 |
| 17 May 2018 | INR | 81.1 | 84.85 | 80.75 | 84 | 84 | +2.85 (+3.51%) | 27,905 |
| 16 May 2018 | INR | 80.5 | 81.55 | 79 | 81.15 | 81.15 | +0.6 (+0.74%) | 31,915 |
| 15 May 2018 | INR | 82.2 | 84.6 | 80.3 | 80.55 | 80.55 | -0.95 (-1.17%) | 47,349 |
| 14 May 2018 | INR | 81.25 | 82 | 79.95 | 81.5 | 81.5 | +0.4 (+0.49%) | 1,324,399 |
| 11 May 2018 | INR | 81.9 | 82.05 | 80.25 | 81.1 | 81.1 | +0.2 (+0.25%) | 42,646 |
| 10 May 2018 | INR | 84.05 | 85 | 80.5 | 80.9 | 80.9 | -3.6 (-4.26%) | 41,029 |
| 9 May 2018 | INR | 84.45 | 85 | 83.6 | 84.5 | 84.5 | -0.1 (-0.12%) | 41,916 |
| 8 May 2018 | INR | 86 | 86.35 | 83.95 | 84.6 | 84.6 | -0.95 (-1.11%) | 53,285 |
| 7 May 2018 | INR | 84 | 86.6 | 83.75 | 85.55 | 85.55 | +3.05 (+3.70%) | 296,136 |
| 4 May 2018 | INR | 80.55 | 87.3 | 80 | 82.5 | 82.5 | +1.15 (+1.41%) | 4,687,268 |
| 3 May 2018 | INR | 80 | 81.7 | 80 | 81.35 | 81.35 | +0.7 (+0.87%) | 9,376 |
| 2 May 2018 | INR | 80.35 | 82.2 | 79.6 | 80.65 | 80.65 | +1.05 (+1.32%) | 27,210 |
| 30 Apr 2018 | INR | 79.7 | 81.5 | 79.55 | 79.6 | 79.6 | -0.15 (-0.19%) | 24,039 |
| 27 Apr 2018 | INR | 82 | 82 | 79.25 | 79.75 | 79.75 | -0.25 (-0.31%) | 97,369 |
| 26 Apr 2018 | INR | 81.25 | 81.4 | 79.6 | 80 | 80 | -1.05 (-1.30%) | 28,785 |
| 25 Apr 2018 | INR | 83 | 83 | 81 | 81.05 | 81.05 | -1.85 (-2.23%) | 40,851 |
| 24 Apr 2018 | INR | 82.05 | 84 | 82.05 | 82.9 | 82.9 | +0.05 (+0.06%) | 47,565 |
| 23 Apr 2018 | INR | 82.7 | 84.75 | 82.55 | 82.85 | 82.85 | -0.85 (-1.02%) | 9,605 |
| 20 Apr 2018 | INR | 87.9 | 87.9 | 83.25 | 83.7 | 83.7 | -1.15 (-1.36%) | 55,729 |
| 19 Apr 2018 | INR | 84.5 | 85.1 | 84.15 | 84.85 | 84.85 | +0.9 (+1.07%) | 11,398 |
| 18 Apr 2018 | INR | 83.85 | 84.9 | 83.65 | 83.95 | 83.95 | -0.3 (-0.36%) | 5,047 |
| 17 Apr 2018 | INR | 84 | 86 | 83.7 | 84.25 | 84.25 | 0.0 (0.0%) | 11,696 |
| 16 Apr 2018 | INR | 83.7 | 84.9 | 83 | 84.25 | 84.25 | +0.1 (+0.12%) | 7,054 |
| 13 Apr 2018 | INR | 84.5 | 85.1 | 83.75 | 84.15 | 84.15 | -0.8 (-0.94%) | 6,974 |
| 12 Apr 2018 | INR | 84.4 | 85 | 84.2 | 84.95 | 84.95 | +1 (+1.19%) | 5,479 |
| 11 Apr 2018 | INR | 86.7 | 86.7 | 83.7 | 83.95 | 83.95 | -1 (-1.18%) | 11,421 |
| 10 Apr 2018 | INR | 85.5 | 86 | 84.5 | 84.95 | 84.95 | +0.15 (+0.18%) | 20,061 |
