| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 84.6 | 85.95 | 82.7 | 84.3 | 84.3 | -0.3 (-0.35%) | 15,293 |
| 7 May 2018 | INR | 81.75 | 85.9 | 81.75 | 84.6 | 84.6 | +1.9 (+2.30%) | 14,837 |
| 4 May 2018 | INR | 83.5 | 85.4 | 81.85 | 82.7 | 82.7 | -1.05 (-1.25%) | 8,087 |
| 3 May 2018 | INR | 83.15 | 85.95 | 83.05 | 83.75 | 83.75 | -0.95 (-1.12%) | 12,319 |
| 2 May 2018 | INR | 84.35 | 86.75 | 84.35 | 84.7 | 84.7 | -1.3 (-1.51%) | 5,424 |
| 30 Apr 2018 | INR | 85.35 | 87.25 | 85 | 86 | 86 | +0.4 (+0.47%) | 8,517 |
| 27 Apr 2018 | INR | 87.2 | 87.2 | 85.3 | 85.6 | 85.6 | -0.05 (-0.06%) | 7,305 |
| 26 Apr 2018 | INR | 84.8 | 87.5 | 84.8 | 85.65 | 85.65 | -0.2 (-0.23%) | 10,314 |
| 25 Apr 2018 | INR | 88 | 88.95 | 85.3 | 85.85 | 85.85 | -2.2 (-2.50%) | 23,923 |
| 24 Apr 2018 | INR | 83.05 | 90.5 | 83.05 | 88.05 | 88.05 | +3.85 (+4.57%) | 71,415 |
| 23 Apr 2018 | INR | 84.2 | 86.45 | 81.7 | 84.2 | 84.2 | +0.75 (+0.90%) | 14,129 |
| 20 Apr 2018 | INR | 84.2 | 84.25 | 81 | 83.45 | 83.45 | -0.35 (-0.42%) | 16,682 |
| 19 Apr 2018 | INR | 83.45 | 84.25 | 82.4 | 83.8 | 83.8 | +0.6 (+0.72%) | 12,348 |
| 18 Apr 2018 | INR | 82.25 | 87.25 | 82 | 83.2 | 83.2 | 0.0 (0.0%) | 12,749 |
| 17 Apr 2018 | INR | 84.45 | 84.45 | 82.4 | 83.2 | 83.2 | -0.75 (-0.89%) | 12,541 |
| 16 Apr 2018 | INR | 83.2 | 84.5 | 82.7 | 83.95 | 83.95 | -0.85 (-1.00%) | 13,649 |
| 13 Apr 2018 | INR | 86.85 | 87.45 | 83.9 | 84.8 | 84.8 | -1.1 (-1.28%) | 17,487 |
| 12 Apr 2018 | INR | 86.25 | 87.7 | 85.6 | 85.9 | 85.9 | -1.1 (-1.26%) | 7,318 |
| 11 Apr 2018 | INR | 85.2 | 90.6 | 85.15 | 87 | 87 | +1.45 (+1.69%) | 16,076 |
| 10 Apr 2018 | INR | 86.65 | 87.2 | 85 | 85.55 | 85.55 | +0.5 (+0.59%) | 18,262 |
| 9 Apr 2018 | INR | 85.95 | 86 | 84.55 | 85.05 | 85.05 | +0.55 (+0.65%) | 9,784 |
| 6 Apr 2018 | INR | 83.15 | 84.95 | 82.95 | 84.5 | 84.5 | +0.9 (+1.08%) | 12,397 |
| 5 Apr 2018 | INR | 81.1 | 84 | 81.1 | 83.6 | 83.6 | +1.75 (+2.14%) | 13,351 |
| 4 Apr 2018 | INR | 83.1 | 84 | 80.3 | 81.85 | 81.85 | -0.2 (-0.24%) | 26,434 |
| 3 Apr 2018 | INR | 81.15 | 82.6 | 80 | 82.05 | 82.05 | +0.85 (+1.05%) | 15,404 |
| 2 Apr 2018 | INR | 79.3 | 82.7 | 77.2 | 81.2 | 81.2 | +4.05 (+5.25%) | 23,488 |
| 28 Mar 2018 | INR | 77.95 | 78 | 76.75 | 77.15 | 77.15 | -1.1 (-1.41%) | 18,629 |
| 27 Mar 2018 | INR | 77.75 | 79.5 | 76.55 | 78.25 | 78.25 | +1.15 (+1.49%) | 41,020 |
| 26 Mar 2018 | INR | 78 | 79.65 | 76.15 | 77.1 | 77.1 | -1.5 (-1.91%) | 36,014 |
| 23 Mar 2018 | INR | 80.05 | 81.8 | 77.2 | 78.6 | 78.6 | -3.85 (-4.67%) | 39,242 |
