| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 84.85 | 84.9 | 83.05 | 83.5 | 83.5 | 0.0 (0.0%) | 20,777 |
| 7 May 2018 | INR | 83.45 | 86 | 83 | 83.5 | 83.5 | +0.05 (+0.06%) | 34,187 |
| 4 May 2018 | INR | 85.7 | 85.7 | 83 | 83.45 | 83.45 | -0.6 (-0.71%) | 20,264 |
| 3 May 2018 | INR | 85.35 | 86 | 82.35 | 84.05 | 84.05 | -0.95 (-1.12%) | 36,469 |
| 2 May 2018 | INR | 85.55 | 86.9 | 84.5 | 85 | 85 | -0.55 (-0.64%) | 32,136 |
| 30 Apr 2018 | INR | 86 | 86.1 | 84.6 | 85.55 | 85.55 | -0.1 (-0.12%) | 40,471 |
| 27 Apr 2018 | INR | 87.75 | 87.75 | 85.25 | 85.65 | 85.65 | -0.6 (-0.70%) | 24,263 |
| 26 Apr 2018 | INR | 85.75 | 87 | 85.05 | 86.25 | 86.25 | +0.3 (+0.35%) | 39,767 |
| 25 Apr 2018 | INR | 87.5 | 87.5 | 85.7 | 85.95 | 85.95 | -0.95 (-1.09%) | 38,737 |
| 24 Apr 2018 | INR | 85.55 | 87.7 | 85.55 | 86.9 | 86.9 | +0.2 (+0.23%) | 31,268 |
| 23 Apr 2018 | INR | 87.5 | 88.4 | 86.4 | 86.7 | 86.7 | -1 (-1.14%) | 36,913 |
| 20 Apr 2018 | INR | 86.1 | 88.3 | 85.5 | 87.7 | 87.7 | +0.75 (+0.86%) | 34,254 |
| 19 Apr 2018 | INR | 88.5 | 89.6 | 86 | 86.95 | 86.95 | -1.6 (-1.81%) | 42,369 |
| 18 Apr 2018 | INR | 91.65 | 91.7 | 88 | 88.55 | 88.55 | -1.65 (-1.83%) | 83,912 |
| 17 Apr 2018 | INR | 88.5 | 91.9 | 87.3 | 90.2 | 90.2 | +3.2 (+3.68%) | 155,909 |
| 16 Apr 2018 | INR | 86.75 | 88.5 | 85.6 | 87 | 87 | -0.7 (-0.80%) | 62,254 |
| 13 Apr 2018 | INR | 87.25 | 89.9 | 86.55 | 87.7 | 87.7 | +0.3 (+0.34%) | 96,104 |
| 12 Apr 2018 | INR | 88 | 88.5 | 86.5 | 87.4 | 87.4 | -0.25 (-0.29%) | 95,556 |
| 11 Apr 2018 | INR | 83.55 | 88.5 | 83.55 | 87.65 | 87.65 | +4.4 (+5.29%) | 274,258 |
| 10 Apr 2018 | INR | 84.4 | 85 | 82.8 | 83.25 | 83.25 | -0.1 (-0.12%) | 146,384 |
| 9 Apr 2018 | INR | 84.5 | 85 | 82.35 | 83.35 | 83.35 | -0.85 (-1.01%) | 208,567 |
| 6 Apr 2018 | INR | 85.5 | 85.5 | 81.75 | 84.2 | 84.2 | -0.15 (-0.18%) | 146,630 |
| 5 Apr 2018 | INR | 84.7 | 85.5 | 83.55 | 84.35 | 84.35 | +1.2 (+1.44%) | 129,344 |
| 4 Apr 2018 | INR | 85.1 | 86.9 | 82.85 | 83.15 | 83.15 | -1.6 (-1.89%) | 364,782 |
| 3 Apr 2018 | INR | 83 | 85 | 82.95 | 84.75 | 84.75 | +1.15 (+1.38%) | 70,151 |
| 2 Apr 2018 | INR | 83.9 | 84.5 | 83 | 83.6 | 83.6 | +1.45 (+1.77%) | 54,378 |
| 28 Mar 2018 | INR | 83.7 | 85 | 81.15 | 82.15 | 82.15 | -1.15 (-1.38%) | 67,815 |
| 27 Mar 2018 | INR | 83.05 | 85.8 | 82.75 | 83.3 | 83.3 | +1.4 (+1.71%) | 54,113 |
| 26 Mar 2018 | INR | 82 | 83.4 | 81.25 | 81.9 | 81.9 | -0.55 (-0.67%) | 121,470 |
| 23 Mar 2018 | INR | 81.65 | 82.9 | 80 | 82.45 | 82.45 | -0.75 (-0.90%) | 216,888 |
