| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 72.5 | 72.5 | 71.05 | 71.7 | 71.7 | +0.1 (+0.14%) | 500,565 |
| 8 May 2018 | INR | 70.1 | 72.3 | 69.6 | 71.6 | 71.6 | +1.5 (+2.14%) | 844,037 |
| 7 May 2018 | INR | 69.7 | 70.65 | 69.25 | 70.1 | 70.1 | +0.45 (+0.65%) | 173,982 |
| 4 May 2018 | INR | 69.15 | 69.9 | 69 | 69.65 | 69.65 | +0.15 (+0.22%) | 150,135 |
| 3 May 2018 | INR | 69.1 | 69.8 | 69.1 | 69.5 | 69.5 | +0.2 (+0.29%) | 165,511 |
| 2 May 2018 | INR | 70.1 | 70.4 | 69.2 | 69.3 | 69.3 | -0.95 (-1.35%) | 237,315 |
| 30 Apr 2018 | INR | 70.85 | 70.85 | 70 | 70.25 | 70.25 | -0.05 (-0.07%) | 174,925 |
| 27 Apr 2018 | INR | 69 | 71.65 | 69 | 70.3 | 70.3 | +0.75 (+1.08%) | 463,163 |
| 26 Apr 2018 | INR | 69.8 | 70.85 | 69.1 | 69.55 | 69.55 | -0.35 (-0.50%) | 180,487 |
| 25 Apr 2018 | INR | 70.15 | 70.35 | 69.6 | 69.9 | 69.9 | -0.15 (-0.21%) | 440,096 |
| 24 Apr 2018 | INR | 71.1 | 71.1 | 69.4 | 70.05 | 70.05 | -0.85 (-1.20%) | 176,949 |
| 23 Apr 2018 | INR | 69.6 | 71 | 69.5 | 70.9 | 70.9 | +0.3 (+0.42%) | 1,567,444 |
| 20 Apr 2018 | INR | 69.4 | 72.65 | 68.4 | 70.6 | 70.6 | +1.3 (+1.88%) | 2,972,774 |
| 19 Apr 2018 | INR | 69.5 | 69.95 | 69 | 69.3 | 69.3 | -0.35 (-0.50%) | 246,717 |
| 18 Apr 2018 | INR | 70.05 | 70.7 | 69.25 | 69.65 | 69.65 | -0.15 (-0.21%) | 659,563 |
| 17 Apr 2018 | INR | 69.6 | 70.4 | 69.2 | 69.8 | 69.8 | +0.35 (+0.50%) | 648,033 |
| 16 Apr 2018 | INR | 69.65 | 69.95 | 69.25 | 69.45 | 69.45 | -0.2 (-0.29%) | 521,615 |
| 13 Apr 2018 | INR | 69.1 | 70.2 | 69.1 | 69.65 | 69.65 | -0.25 (-0.36%) | 336,006 |
| 12 Apr 2018 | INR | 70 | 70.4 | 69.2 | 69.9 | 69.9 | -0.15 (-0.21%) | 281,235 |
| 11 Apr 2018 | INR | 70.6 | 71.2 | 69.8 | 70.05 | 70.05 | -0.7 (-0.99%) | 371,017 |
| 10 Apr 2018 | INR | 71.3 | 72.1 | 70.5 | 70.75 | 70.75 | -0.6 (-0.84%) | 950,644 |
| 9 Apr 2018 | INR | 71.35 | 72.4 | 71.15 | 71.35 | 71.35 | +0.35 (+0.49%) | 647,179 |
| 6 Apr 2018 | INR | 71.2 | 72.3 | 70.45 | 71 | 71 | +0.5 (+0.71%) | 917,422 |
| 5 Apr 2018 | INR | 70.9 | 71 | 70.1 | 70.5 | 70.5 | +0.9 (+1.29%) | 1,572,130 |
| 4 Apr 2018 | INR | 71.65 | 71.75 | 69.35 | 69.6 | 69.6 | -1.75 (-2.45%) | 1,479,259 |
| 3 Apr 2018 | INR | 71.2 | 72.2 | 70.7 | 71.35 | 71.35 | +0.7 (+0.99%) | 4,058,259 |
| 2 Apr 2018 | INR | 72.9 | 72.9 | 69.55 | 70.65 | 70.65 | -1.7 (-2.35%) | 704,724 |
| 28 Mar 2018 | INR | 70 | 76.5 | 69.8 | 72.35 | 72.35 | +0.85 (+1.19%) | 3,593,836 |
| 27 Mar 2018 | INR | 74 | 75.5 | 68.1 | 71.5 | 71.5 | -3 (-4.03%) | 3,962,636 |
| 26 Mar 2018 | INR | 73 | 75.55 | 72.7 | 74.5 | 74.5 | +1.85 (+2.55%) | 3,722,220 |
