| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 70.25 | 78 | 69.8 | 71.45 | 71.45 | +1.15 (+1.64%) | 13,820 |
| 4 May 2018 | INR | 71.75 | 71.75 | 70.05 | 70.3 | 70.3 | -0.45 (-0.64%) | 6,484 |
| 3 May 2018 | INR | 71.5 | 72.9 | 70.1 | 70.75 | 70.75 | -1.55 (-2.14%) | 12,354 |
| 2 May 2018 | INR | 74.3 | 76.7 | 71.5 | 72.3 | 72.3 | -2 (-2.69%) | 17,330 |
| 30 Apr 2018 | INR | 78.75 | 78.8 | 74 | 74.3 | 74.3 | -0.6 (-0.80%) | 9,119 |
| 27 Apr 2018 | INR | 80.65 | 80.65 | 73.35 | 74.9 | 74.9 | -2.8 (-3.60%) | 29,722 |
| 26 Apr 2018 | INR | 72.45 | 79.6 | 70.25 | 77.7 | 77.7 | +7.35 (+10.45%) | 85,783 |
| 25 Apr 2018 | INR | 70.25 | 71.95 | 70.2 | 70.35 | 70.35 | -1.7 (-2.36%) | 5,998 |
| 24 Apr 2018 | INR | 73.25 | 73.25 | 70.45 | 72.05 | 72.05 | -0.6 (-0.83%) | 7,775 |
| 23 Apr 2018 | INR | 72.35 | 74.45 | 71.75 | 72.65 | 72.65 | +0.15 (+0.21%) | 15,498 |
| 20 Apr 2018 | INR | 73.25 | 73.35 | 71.5 | 72.5 | 72.5 | +0.3 (+0.42%) | 7,268 |
| 19 Apr 2018 | INR | 73.25 | 73.25 | 70.35 | 72.2 | 72.2 | -0.35 (-0.48%) | 3,770 |
| 18 Apr 2018 | INR | 73 | 73 | 71.5 | 72.55 | 72.55 | -0.45 (-0.62%) | 5,479 |
| 17 Apr 2018 | INR | 72.55 | 74.9 | 72.5 | 73 | 73 | -0.05 (-0.07%) | 3,625 |
| 16 Apr 2018 | INR | 73.05 | 74.75 | 72.5 | 73.05 | 73.05 | -1.35 (-1.81%) | 7,985 |
| 13 Apr 2018 | INR | 75 | 75 | 73.5 | 74.4 | 74.4 | -0.25 (-0.33%) | 9,701 |
| 12 Apr 2018 | INR | 75 | 75 | 74 | 74.65 | 74.65 | -1.35 (-1.78%) | 9,088 |
| 11 Apr 2018 | INR | 79.95 | 79.95 | 75.15 | 76 | 76 | -2.65 (-3.37%) | 31,838 |
| 10 Apr 2018 | INR | 75.95 | 80.75 | 75.95 | 78.65 | 78.65 | +1.8 (+2.34%) | 25,633 |
| 9 Apr 2018 | INR | 77.9 | 77.9 | 73.75 | 76.85 | 76.85 | +3.25 (+4.42%) | 20,374 |
| 6 Apr 2018 | INR | 74.5 | 76 | 72.6 | 73.6 | 73.6 | -0.4 (-0.54%) | 14,892 |
| 5 Apr 2018 | INR | 76.7 | 76.7 | 73 | 74 | 74 | +0.1 (+0.14%) | 9,176 |
| 4 Apr 2018 | INR | 75 | 77 | 70 | 73.9 | 73.9 | +0.35 (+0.48%) | 13,969 |
| 3 Apr 2018 | INR | 76.3 | 76.3 | 72.55 | 73.55 | 73.55 | +1.15 (+1.59%) | 15,772 |
| 2 Apr 2018 | INR | 76.35 | 76.35 | 71 | 72.4 | 72.4 | -0.6 (-0.82%) | 14,061 |
| 28 Mar 2018 | INR | 74.8 | 74.8 | 71.2 | 73 | 73 | -0.55 (-0.75%) | 6,178 |
| 27 Mar 2018 | INR | 70.4 | 74.95 | 70.4 | 73.55 | 73.55 | +2.9 (+4.10%) | 17,506 |
| 26 Mar 2018 | INR | 66.05 | 74.35 | 66.05 | 70.65 | 70.65 | +0.7 (+1.00%) | 30,061 |
| 23 Mar 2018 | INR | 65 | 71.85 | 65 | 69.95 | 69.95 | +3.6 (+5.43%) | 24,675 |
| 22 Mar 2018 | INR | 71.25 | 71.9 | 65 | 66.35 | 66.35 | -3.4 (-4.87%) | 45,196 |
