| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | INR | 75 | 77.5 | 73.9 | 76.55 | 76.55 | +0.45 (+0.59%) | 36,882 |
| 14 May 2018 | INR | 72.9 | 77.5 | 71.55 | 76.1 | 76.1 | +4 (+5.55%) | 57,125 |
| 11 May 2018 | INR | 71.25 | 73.45 | 71.25 | 72.1 | 72.1 | +2.15 (+3.07%) | 27,068 |
| 10 May 2018 | INR | 67.95 | 70.35 | 66.8 | 69.95 | 69.95 | +2.65 (+3.94%) | 14,535 |
| 9 May 2018 | INR | 68.15 | 68.3 | 66.7 | 67.3 | 67.3 | -0.75 (-1.10%) | 20,825 |
| 8 May 2018 | INR | 69.95 | 70.15 | 67.7 | 68.05 | 68.05 | -0.5 (-0.73%) | 13,238 |
| 7 May 2018 | INR | 69.25 | 69.6 | 68 | 68.55 | 68.55 | -0.2 (-0.29%) | 3,939 |
| 4 May 2018 | INR | 69.55 | 69.55 | 68.45 | 68.75 | 68.75 | -0.75 (-1.08%) | 15,888 |
| 3 May 2018 | INR | 70.4 | 70.9 | 69.3 | 69.5 | 69.5 | -1.15 (-1.63%) | 12,438 |
| 2 May 2018 | INR | 73 | 73 | 70.4 | 70.65 | 70.65 | -1.3 (-1.81%) | 8,695 |
| 30 Apr 2018 | INR | 72.95 | 73.5 | 71.65 | 71.95 | 71.95 | -1.8 (-2.44%) | 6,707 |
| 27 Apr 2018 | INR | 72.7 | 74 | 72 | 73.75 | 73.75 | +1.05 (+1.44%) | 11,927 |
| 26 Apr 2018 | INR | 72.75 | 73.45 | 72.2 | 72.7 | 72.7 | -0.5 (-0.68%) | 6,296 |
| 25 Apr 2018 | INR | 75.45 | 75.45 | 72.2 | 73.2 | 73.2 | -2.25 (-2.98%) | 28,530 |
| 24 Apr 2018 | INR | 72.8 | 76.45 | 72.2 | 75.45 | 75.45 | +2.6 (+3.57%) | 46,951 |
| 23 Apr 2018 | INR | 73 | 73.5 | 72.1 | 72.85 | 72.85 | +0.15 (+0.21%) | 5,609 |
| 20 Apr 2018 | INR | 69.8 | 75.7 | 69.4 | 72.7 | 72.7 | +2.6 (+3.71%) | 35,451 |
| 19 Apr 2018 | INR | 70.3 | 70.85 | 69.55 | 70.1 | 70.1 | -0.05 (-0.07%) | 10,135 |
| 18 Apr 2018 | INR | 71.4 | 71.8 | 70 | 70.15 | 70.15 | -1.05 (-1.47%) | 1,956 |
| 17 Apr 2018 | INR | 71.25 | 71.75 | 70.7 | 71.2 | 71.2 | +0.4 (+0.56%) | 1,922 |
| 16 Apr 2018 | INR | 72.2 | 72.3 | 70.25 | 70.8 | 70.8 | -1.1 (-1.53%) | 7,205 |
| 13 Apr 2018 | INR | 73.5 | 73.7 | 71.35 | 71.9 | 71.9 | -1.1 (-1.51%) | 14,010 |
| 12 Apr 2018 | INR | 72.1 | 73.7 | 71.95 | 73 | 73 | +0.9 (+1.25%) | 7,019 |
| 11 Apr 2018 | INR | 74 | 74.5 | 71.75 | 72.1 | 72.1 | -1.7 (-2.30%) | 9,086 |
| 10 Apr 2018 | INR | 73.7 | 74.9 | 73.25 | 73.8 | 73.8 | -0.05 (-0.07%) | 15,236 |
| 9 Apr 2018 | INR | 73 | 74.5 | 72 | 73.85 | 73.85 | +2.85 (+4.01%) | 36,466 |
| 6 Apr 2018 | INR | 70.95 | 74.45 | 70.25 | 71 | 71 | -0.5 (-0.70%) | 43,049 |
| 5 Apr 2018 | INR | 71.55 | 72.4 | 70.3 | 71.5 | 71.5 | +1.4 (+2.00%) | 8,014 |
| 4 Apr 2018 | INR | 72.3 | 73 | 69 | 70.1 | 70.1 | -2.8 (-3.84%) | 20,286 |
| 3 Apr 2018 | INR | 71.1 | 73.25 | 71 | 72.9 | 72.9 | +0.75 (+1.04%) | 12,995 |
