| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 60.25 | 61.6 | 58.08 | 59.35 | 29.675 | -1.57 (-2.58%) | 11,172 |
| 7 May 2018 | INR | 62 | 63.2 | 60.75 | 60.92 | 30.46 | -0.18 (-0.29%) | 15,214 |
| 4 May 2018 | INR | 61 | 63.5 | 60.53 | 61.1 | 30.55 | +0.72 (+1.19%) | 14,706 |
| 3 May 2018 | INR | 64.53 | 65.85 | 59.55 | 60.38 | 30.19 | -4.12 (-6.39%) | 25,820 |
| 2 May 2018 | INR | 64.85 | 67.25 | 64.5 | 64.5 | 32.25 | -0.35 (-0.54%) | 10,028 |
| 30 Apr 2018 | INR | 66.8 | 66.8 | 64.5 | 64.85 | 32.425 | -0.45 (-0.69%) | 10,750 |
| 27 Apr 2018 | INR | 66.05 | 66.45 | 65.1 | 65.3 | 32.65 | -0.73 (-1.11%) | 8,880 |
| 26 Apr 2018 | INR | 65.6 | 67.15 | 65.6 | 66.03 | 33.015 | +0.03 (+0.05%) | 10,068 |
| 25 Apr 2018 | INR | 68.75 | 68.75 | 65.75 | 66 | 33 | -2.3 (-3.37%) | 14,754 |
| 24 Apr 2018 | INR | 67.5 | 68.5 | 67.5 | 68.3 | 34.15 | +0.67 (+0.99%) | 16,956 |
| 23 Apr 2018 | INR | 67.5 | 68.35 | 66.5 | 67.63 | 33.815 | +0.48 (+0.71%) | 18,048 |
| 20 Apr 2018 | INR | 65.25 | 68 | 65.25 | 67.15 | 33.575 | +1.02 (+1.54%) | 12,144 |
| 19 Apr 2018 | INR | 67.4 | 67.4 | 65.53 | 66.13 | 33.065 | +1.06 (+1.63%) | 5,092 |
| 18 Apr 2018 | INR | 67.45 | 67.45 | 65 | 65.07 | 32.535 | -1.25 (-1.88%) | 7,260 |
| 17 Apr 2018 | INR | 66.5 | 67.13 | 65.53 | 66.32 | 33.16 | -0.03 (-0.05%) | 5,080 |
| 16 Apr 2018 | INR | 67.93 | 67.93 | 66 | 66.35 | 33.175 | -0.95 (-1.41%) | 6,396 |
| 13 Apr 2018 | INR | 68.5 | 68.75 | 66 | 67.3 | 33.65 | -0.88 (-1.29%) | 11,784 |
| 12 Apr 2018 | INR | 66.9 | 68.75 | 66.9 | 68.18 | 34.09 | +0.23 (+0.34%) | 12,152 |
| 11 Apr 2018 | INR | 65.57 | 68.25 | 65.57 | 67.95 | 33.975 | +0.8 (+1.19%) | 47,708 |
| 10 Apr 2018 | INR | 67.6 | 68.22 | 66.5 | 67.15 | 33.575 | +0.3 (+0.45%) | 7,640 |
| 9 Apr 2018 | INR | 66.88 | 69.95 | 65.1 | 66.85 | 33.425 | +2.05 (+3.16%) | 52,734 |
| 6 Apr 2018 | INR | 65.85 | 66.9 | 63 | 64.8 | 32.4 | -1.4 (-2.11%) | 16,102 |
| 5 Apr 2018 | INR | 65.65 | 67.4 | 65.5 | 66.2 | 33.1 | +1.17 (+1.80%) | 8,322 |
| 4 Apr 2018 | INR | 68.5 | 68.5 | 64.75 | 65.03 | 32.515 | -1.1 (-1.66%) | 25,452 |
| 3 Apr 2018 | INR | 66.6 | 67.78 | 65.88 | 66.13 | 33.065 | -0.44 (-0.66%) | 13,536 |
| 2 Apr 2018 | INR | 64.5 | 71.5 | 62 | 66.57 | 33.285 | +1.94 (+3.00%) | 11,282 |
| 28 Mar 2018 | INR | 63.6 | 65.97 | 63.4 | 64.63 | 32.315 | -0.22 (-0.34%) | 13,348 |
| 27 Mar 2018 | INR | 64.45 | 65.5 | 62.13 | 64.85 | 32.425 | +2.52 (+4.04%) | 38,476 |
| 26 Mar 2018 | INR | 64 | 64 | 61.22 | 62.33 | 31.165 | -0.64 (-1.02%) | 24,178 |
| 23 Mar 2018 | INR | 64.63 | 64.7 | 62.5 | 62.97 | 31.485 | -2.81 (-4.27%) | 21,528 |
