| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 83 | 83 | 80.8 | 81.95 | 81.95 | 0.0 (0.0%) | 40,434 |
| 7 May 2018 | INR | 80.7 | 82.8 | 80.35 | 81.95 | 81.95 | +1.35 (+1.67%) | 70,822 |
| 4 May 2018 | INR | 81.35 | 82.4 | 80.4 | 80.6 | 80.6 | -0.95 (-1.16%) | 26,687 |
| 3 May 2018 | INR | 81.15 | 82.5 | 80.25 | 81.55 | 81.55 | -0.1 (-0.12%) | 60,808 |
| 2 May 2018 | INR | 83.65 | 84.4 | 81 | 81.65 | 81.65 | -2 (-2.39%) | 67,720 |
| 30 Apr 2018 | INR | 79.5 | 84.6 | 78.45 | 83.65 | 83.65 | +4.4 (+5.55%) | 182,102 |
| 27 Apr 2018 | INR | 81.2 | 84.6 | 77.6 | 79.25 | 79.25 | -3.1 (-3.76%) | 248,839 |
| 26 Apr 2018 | INR | 80.2 | 83.4 | 80.2 | 82.35 | 82.35 | +1.5 (+1.86%) | 60,090 |
| 25 Apr 2018 | INR | 82.5 | 82.5 | 80.5 | 80.85 | 80.85 | -1.35 (-1.64%) | 20,659 |
| 24 Apr 2018 | INR | 83.5 | 83.5 | 82.05 | 82.2 | 82.2 | -0.45 (-0.54%) | 37,271 |
| 23 Apr 2018 | INR | 82.5 | 84.1 | 82.15 | 82.65 | 82.65 | -0.65 (-0.78%) | 57,965 |
| 20 Apr 2018 | INR | 84.6 | 84.7 | 82.6 | 83.3 | 83.3 | -0.75 (-0.89%) | 76,733 |
| 19 Apr 2018 | INR | 82.95 | 84.7 | 81.7 | 84.05 | 84.05 | +2.05 (+2.50%) | 93,450 |
| 18 Apr 2018 | INR | 83 | 83.3 | 81.65 | 82 | 82 | -0.7 (-0.85%) | 55,922 |
| 17 Apr 2018 | INR | 80 | 82.95 | 80 | 82.7 | 82.7 | +1.95 (+2.41%) | 83,822 |
| 16 Apr 2018 | INR | 79 | 81 | 79 | 80.75 | 80.75 | +0.75 (+0.94%) | 39,600 |
| 13 Apr 2018 | INR | 80.25 | 81.05 | 79.6 | 80 | 80 | -0.25 (-0.31%) | 29,048 |
| 12 Apr 2018 | INR | 81.5 | 81.8 | 79.9 | 80.25 | 80.25 | -1.25 (-1.53%) | 28,753 |
| 11 Apr 2018 | INR | 81 | 82 | 80.95 | 81.5 | 81.5 | +0.2 (+0.25%) | 30,549 |
| 10 Apr 2018 | INR | 81.3 | 82 | 80.85 | 81.3 | 81.3 | +0.25 (+0.31%) | 51,636 |
| 9 Apr 2018 | INR | 82.15 | 82.15 | 80.55 | 81.05 | 81.05 | -0.95 (-1.16%) | 84,161 |
| 6 Apr 2018 | INR | 80.25 | 83.3 | 79.2 | 82 | 82 | +1.8 (+2.24%) | 115,526 |
| 5 Apr 2018 | INR | 79 | 80.7 | 79 | 80.2 | 80.2 | +1.2 (+1.52%) | 43,574 |
| 4 Apr 2018 | INR | 80.15 | 81.25 | 78.4 | 79 | 79 | -1.15 (-1.43%) | 52,767 |
| 3 Apr 2018 | INR | 79.05 | 80.65 | 77.2 | 80.15 | 80.15 | +1.25 (+1.58%) | 39,240 |
| 2 Apr 2018 | INR | 77.45 | 79.5 | 77 | 78.9 | 78.9 | +1.15 (+1.48%) | 41,777 |
| 28 Mar 2018 | INR | 75.35 | 78.4 | 75.1 | 77.75 | 77.75 | +1.2 (+1.57%) | 60,439 |
| 27 Mar 2018 | INR | 75 | 78.9 | 74.4 | 76.55 | 76.55 | +0.3 (+0.39%) | 38,739 |
| 26 Mar 2018 | INR | 74 | 77 | 73.05 | 76.25 | 76.25 | +2.05 (+2.76%) | 187,291 |
| 23 Mar 2018 | INR | 74.8 | 75.2 | 73.1 | 74.2 | 74.2 | -1.95 (-2.56%) | 389,386 |
