| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 79.15 | 81.7 | 79.15 | 80.3 | 80.3 | +0.05 (+0.06%) | 8,242 |
| 7 May 2018 | INR | 79 | 81 | 77.05 | 80.25 | 80.25 | +2.75 (+3.55%) | 11,464 |
| 4 May 2018 | INR | 80.35 | 80.35 | 76.1 | 77.5 | 77.5 | -1.85 (-2.33%) | 6,306 |
| 3 May 2018 | INR | 75.9 | 82.3 | 73.55 | 79.35 | 79.35 | +3.85 (+5.10%) | 28,976 |
| 2 May 2018 | INR | 78 | 79.95 | 74.2 | 75.5 | 75.5 | -3.25 (-4.13%) | 18,913 |
| 30 Apr 2018 | INR | 80.8 | 80.8 | 78.15 | 78.75 | 78.75 | -0.4 (-0.51%) | 6,942 |
| 27 Apr 2018 | INR | 81.05 | 82 | 78.85 | 79.15 | 79.15 | -0.85 (-1.06%) | 8,440 |
| 26 Apr 2018 | INR | 81.5 | 81.5 | 78.55 | 80 | 80 | +1.6 (+2.04%) | 18,118 |
| 25 Apr 2018 | INR | 82.95 | 83.05 | 77.65 | 78.4 | 78.4 | -4.7 (-5.66%) | 19,130 |
| 24 Apr 2018 | INR | 87.75 | 87.75 | 82.5 | 83.1 | 83.1 | -4.75 (-5.41%) | 18,649 |
| 23 Apr 2018 | INR | 86.6 | 91.3 | 85.5 | 87.85 | 87.85 | +1.7 (+1.97%) | 135,385 |
| 20 Apr 2018 | INR | 85 | 89.5 | 81.6 | 86.15 | 86.15 | +1.15 (+1.35%) | 86,962 |
| 19 Apr 2018 | INR | 79.1 | 90.4 | 79.1 | 85 | 85 | +4.95 (+6.18%) | 121,309 |
| 18 Apr 2018 | INR | 78.9 | 82.45 | 76.6 | 80.05 | 80.05 | +4.2 (+5.54%) | 66,573 |
| 17 Apr 2018 | INR | 78 | 78 | 75.5 | 75.85 | 75.85 | -0.55 (-0.72%) | 8,023 |
| 16 Apr 2018 | INR | 78 | 78.45 | 75.05 | 76.4 | 76.4 | -1.8 (-2.30%) | 26,315 |
| 13 Apr 2018 | INR | 77.95 | 79 | 77 | 78.2 | 78.2 | +1.1 (+1.43%) | 16,729 |
| 12 Apr 2018 | INR | 79 | 79 | 76.65 | 77.1 | 77.1 | -0.9 (-1.15%) | 10,512 |
| 11 Apr 2018 | INR | 79 | 79.35 | 77 | 78 | 78 | -1.35 (-1.70%) | 14,081 |
| 10 Apr 2018 | INR | 80.25 | 82 | 78.4 | 79.35 | 79.35 | -0.4 (-0.50%) | 15,065 |
| 9 Apr 2018 | INR | 79.9 | 82 | 77.85 | 79.75 | 79.75 | +1.95 (+2.51%) | 50,257 |
| 6 Apr 2018 | INR | 80 | 80 | 76 | 77.8 | 77.8 | -1.25 (-1.58%) | 44,743 |
| 5 Apr 2018 | INR | 76.35 | 85.75 | 76.35 | 79.05 | 79.05 | +4.7 (+6.32%) | 234,144 |
| 4 Apr 2018 | INR | 79.8 | 79.8 | 73.25 | 74.35 | 74.35 | -6.55 (-8.10%) | 100,103 |
| 3 Apr 2018 | INR | 69.9 | 81.6 | 69.9 | 80.9 | 80.9 | +12.9 (+18.97%) | 316,166 |
| 2 Apr 2018 | INR | 56.75 | 68 | 56.75 | 68 | 68 | +11.3 (+19.93%) | 99,337 |
| 28 Mar 2018 | INR | 64.8 | 64.8 | 55.15 | 56.7 | 56.7 | -7.5 (-11.68%) | 97,964 |
| 27 Mar 2018 | INR | 67 | 68.5 | 63.8 | 64.2 | 64.2 | -2.65 (-3.96%) | 23,681 |
| 26 Mar 2018 | INR | 69 | 71.5 | 65.5 | 66.85 | 66.85 | -3.45 (-4.91%) | 19,609 |
| 23 Mar 2018 | INR | 73 | 73.35 | 69 | 70.3 | 70.3 | -3 (-4.09%) | 9,065 |
