| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 66 | 66.1 | 63.65 | 64.1 | 64.1 | -1.4 (-2.14%) | 95,648 |
| 7 May 2018 | INR | 65.2 | 66.2 | 64.5 | 65.5 | 65.5 | +1.25 (+1.95%) | 129,310 |
| 4 May 2018 | INR | 66.85 | 67.65 | 63.9 | 64.25 | 64.25 | -2.4 (-3.60%) | 138,126 |
| 3 May 2018 | INR | 68.5 | 68.75 | 65.4 | 66.65 | 66.65 | -1.6 (-2.34%) | 103,642 |
| 2 May 2018 | INR | 73.65 | 73.75 | 66.4 | 68.25 | 68.25 | -4.8 (-6.57%) | 212,384 |
| 30 Apr 2018 | INR | 73.45 | 74.45 | 72.8 | 73.05 | 73.05 | +0.4 (+0.55%) | 135,192 |
| 27 Apr 2018 | INR | 73.3 | 74.9 | 72.45 | 72.65 | 72.65 | -0.05 (-0.07%) | 68,412 |
| 26 Apr 2018 | INR | 73.45 | 75.5 | 72.4 | 72.7 | 72.7 | -0.45 (-0.62%) | 91,612 |
| 25 Apr 2018 | INR | 76.9 | 76.9 | 73 | 73.15 | 73.15 | -3.1 (-4.07%) | 105,759 |
| 24 Apr 2018 | INR | 76.25 | 77.85 | 75.2 | 76.25 | 76.25 | -0.35 (-0.46%) | 120,953 |
| 23 Apr 2018 | INR | 76 | 78 | 74.95 | 76.6 | 76.6 | +0.9 (+1.19%) | 115,115 |
| 20 Apr 2018 | INR | 77.5 | 77.5 | 75.1 | 75.7 | 75.7 | -1.3 (-1.69%) | 93,037 |
| 19 Apr 2018 | INR | 77 | 79.5 | 76.55 | 77 | 77 | -0.2 (-0.26%) | 142,060 |
| 18 Apr 2018 | INR | 79 | 79.8 | 76.5 | 77.2 | 77.2 | -1.95 (-2.46%) | 116,445 |
| 17 Apr 2018 | INR | 78.05 | 82.2 | 77.65 | 79.15 | 79.15 | +2.15 (+2.79%) | 312,883 |
| 16 Apr 2018 | INR | 76.95 | 77.75 | 76 | 77 | 77 | -0.6 (-0.77%) | 83,992 |
| 13 Apr 2018 | INR | 78.3 | 79.5 | 75.6 | 77.6 | 77.6 | -1 (-1.27%) | 141,782 |
| 12 Apr 2018 | INR | 75.2 | 80.7 | 74.05 | 78.6 | 78.6 | +3.85 (+5.15%) | 403,982 |
| 11 Apr 2018 | INR | 76.7 | 76.95 | 74.5 | 74.75 | 74.75 | -1.55 (-2.03%) | 56,749 |
| 10 Apr 2018 | INR | 77.6 | 79 | 75.6 | 76.3 | 76.3 | -1.1 (-1.42%) | 106,555 |
| 9 Apr 2018 | INR | 76.9 | 80.5 | 76.5 | 77.4 | 77.4 | +0.85 (+1.11%) | 287,978 |
| 6 Apr 2018 | INR | 72.8 | 79.2 | 71.55 | 76.55 | 76.55 | +4.4 (+6.10%) | 563,452 |
| 5 Apr 2018 | INR | 71.1 | 72.8 | 70.55 | 72.15 | 72.15 | +2.85 (+4.11%) | 118,979 |
| 4 Apr 2018 | INR | 73.7 | 74.95 | 69.05 | 69.3 | 69.3 | -3.55 (-4.87%) | 227,767 |
| 3 Apr 2018 | INR | 70.8 | 73.6 | 69.7 | 72.85 | 72.85 | +1.75 (+2.46%) | 193,341 |
| 2 Apr 2018 | INR | 66.7 | 71.9 | 66.5 | 71.1 | 71.1 | +4.4 (+6.60%) | 186,533 |
| 28 Mar 2018 | INR | 68.95 | 69.45 | 66.2 | 66.7 | 66.7 | -2.25 (-3.26%) | 83,547 |
| 27 Mar 2018 | INR | 70 | 71.85 | 68.3 | 68.95 | 68.95 | +0.4 (+0.58%) | 94,800 |
| 26 Mar 2018 | INR | 64.95 | 70.2 | 62.05 | 68.55 | 68.55 | +4.7 (+7.36%) | 250,289 |
| 23 Mar 2018 | INR | 63 | 64.55 | 62.35 | 63.85 | 63.85 | -1.5 (-2.30%) | 223,116 |
