| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | INR | 57.35 | 59 | 57.35 | 57.35 | 57.35 | -3 (-4.97%) | 778 |
| 23 May 2018 | INR | 60.35 | 62.45 | 60.35 | 60.35 | 60.35 | -3.15 (-4.96%) | 2,443 |
| 22 May 2018 | INR | 65 | 65 | 63.5 | 63.5 | 63.5 | -3.3 (-4.94%) | 6,406 |
| 21 May 2018 | INR | 72 | 72 | 66.8 | 66.8 | 66.8 | -3.5 (-4.98%) | 2,990 |
| 18 May 2018 | INR | 72.9 | 72.9 | 66.7 | 70.3 | 70.3 | +0.15 (+0.21%) | 273,701 |
| 17 May 2018 | INR | 70 | 71.6 | 66.35 | 70.15 | 70.15 | +1.15 (+1.67%) | 160,568 |
| 16 May 2018 | INR | 68.75 | 71 | 64.4 | 69 | 69 | +1.25 (+1.85%) | 122,926 |
| 15 May 2018 | INR | 73 | 73.65 | 67.75 | 67.75 | 67.75 | -3.55 (-4.98%) | 5,894 |
| 14 May 2018 | INR | 76 | 76 | 68.8 | 71.3 | 71.3 | -1.1 (-1.52%) | 9,834 |
| 11 May 2018 | INR | 75.95 | 76 | 72.2 | 72.4 | 72.4 | -3.6 (-4.74%) | 32,370 |
| 10 May 2018 | INR | 77 | 77 | 71.1 | 76 | 76 | +1.3 (+1.74%) | 38,770 |
| 9 May 2018 | INR | 78 | 78 | 73.8 | 74.7 | 74.7 | -2.95 (-3.80%) | 13,845 |
| 8 May 2018 | INR | 75.6 | 78 | 73.2 | 77.65 | 77.65 | +1.1 (+1.44%) | 19,182 |
| 7 May 2018 | INR | 77 | 77 | 69.9 | 76.55 | 76.55 | +3.05 (+4.15%) | 50,147 |
| 4 May 2018 | INR | 76 | 76 | 73.1 | 73.5 | 73.5 | -3.4 (-4.42%) | 37,781 |
| 3 May 2018 | INR | 74.7 | 77.6 | 72.5 | 76.9 | 76.9 | +2.95 (+3.99%) | 46,089 |
| 2 May 2018 | INR | 77.8 | 77.8 | 73.95 | 73.95 | 73.95 | -3.85 (-4.95%) | 43,468 |
| 30 Apr 2018 | INR | 77.8 | 78 | 77 | 77.8 | 77.8 | -2.5 (-3.11%) | 4,340 |
| 27 Apr 2018 | INR | 80.8 | 80.8 | 77.8 | 80.3 | 80.3 | -1.55 (-1.89%) | 5,663 |
| 26 Apr 2018 | INR | 81.9 | 81.9 | 81.25 | 81.85 | 81.85 | -0.05 (-0.06%) | 36 |
| 25 Apr 2018 | INR | 83 | 83 | 81.25 | 81.9 | 81.9 | -1.1 (-1.33%) | 833 |
| 23 Apr 2018 | INR | 86.65 | 86.65 | 83 | 83 | 83 | +0.3 (+0.36%) | 1,150 |
| 20 Apr 2018 | INR | 86.9 | 86.9 | 82.7 | 82.7 | 82.7 | -4.35 (-5.00%) | 1,053 |
| 19 Apr 2018 | INR | 90.95 | 90.95 | 84 | 87.05 | 87.05 | -0.55 (-0.63%) | 2,197 |
| 18 Apr 2018 | INR | 89 | 91.75 | 85.55 | 87.6 | 87.6 | -2.3 (-2.56%) | 9,395 |
| 17 Apr 2018 | INR | 88.5 | 89.95 | 86.45 | 89.9 | 89.9 | +1.15 (+1.30%) | 10,890 |
| 16 Apr 2018 | INR | 89.95 | 89.95 | 86 | 88.75 | 88.75 | +2.2 (+2.54%) | 19,088 |
| 13 Apr 2018 | INR | 88 | 88 | 84 | 86.55 | 86.55 | +2.4 (+2.85%) | 23,777 |
| 12 Apr 2018 | INR | 82.55 | 84.55 | 79 | 84.15 | 84.15 | +3.6 (+4.47%) | 18,997 |
| 11 Apr 2018 | INR | 79.95 | 81 | 76 | 80.55 | 80.55 | +2.85 (+3.67%) | 66,444 |
