| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 76.5 | 77.85 | 75.35 | 75.4 | 15.08 | -1.55 (-2.01%) | 99,070 |
| 7 May 2018 | INR | 78 | 79 | 75.8 | 76.95 | 15.39 | +1.4 (+1.85%) | 125,375 |
| 4 May 2018 | INR | 79.65 | 80.5 | 75 | 75.55 | 15.11 | -2.75 (-3.51%) | 387,725 |
| 3 May 2018 | INR | 83 | 85 | 77.7 | 78.3 | 15.66 | -4.05 (-4.92%) | 314,685 |
| 2 May 2018 | INR | 91.8 | 93.65 | 81 | 82.35 | 16.47 | -6.25 (-7.05%) | 1,503,105 |
| 30 Apr 2018 | INR | 77 | 88.6 | 75.5 | 88.6 | 17.72 | +14.75 (+19.97%) | 2,592,375 |
| 27 Apr 2018 | INR | 72.25 | 74.95 | 72.25 | 73.85 | 14.77 | +1.35 (+1.86%) | 109,280 |
| 26 Apr 2018 | INR | 75.85 | 75.85 | 72 | 72.5 | 14.5 | -2.2 (-2.95%) | 88,040 |
| 25 Apr 2018 | INR | 76.15 | 76.6 | 73 | 74.7 | 14.94 | -0.9 (-1.19%) | 196,735 |
| 24 Apr 2018 | INR | 76.5 | 80.2 | 75.05 | 75.6 | 15.12 | -1.65 (-2.14%) | 166,660 |
| 23 Apr 2018 | INR | 84.9 | 85.9 | 76.3 | 77.25 | 15.45 | -8.35 (-9.75%) | 811,310 |
| 20 Apr 2018 | INR | 86.5 | 94.5 | 85 | 85.6 | 17.12 | -1 (-1.15%) | 4,705,420 |
| 19 Apr 2018 | INR | 75.9 | 87.9 | 75.5 | 86.6 | 17.32 | +12.2 (+16.40%) | 4,293,725 |
| 18 Apr 2018 | INR | 71.35 | 78 | 70.1 | 74.4 | 14.88 | +4 (+5.68%) | 433,200 |
| 17 Apr 2018 | INR | 69.9 | 71.5 | 67.5 | 70.4 | 14.08 | +2.3 (+3.38%) | 73,580 |
| 16 Apr 2018 | INR | 66.95 | 72.5 | 66.3 | 68.1 | 13.62 | +1.55 (+2.33%) | 98,380 |
| 13 Apr 2018 | INR | 67.7 | 68.5 | 66.15 | 66.55 | 13.31 | -0.25 (-0.37%) | 51,780 |
| 12 Apr 2018 | INR | 66.95 | 68.4 | 66 | 66.8 | 13.36 | -0.25 (-0.37%) | 48,540 |
| 11 Apr 2018 | INR | 67.2 | 68.7 | 66 | 67.05 | 13.41 | +0.05 (+0.07%) | 42,830 |
| 10 Apr 2018 | INR | 68 | 69 | 66.35 | 67 | 13.4 | -0.95 (-1.40%) | 56,285 |
| 9 Apr 2018 | INR | 67.9 | 70.9 | 66.1 | 67.95 | 13.59 | +1.1 (+1.65%) | 43,120 |
| 6 Apr 2018 | INR | 68.1 | 68.65 | 64.15 | 66.85 | 13.37 | -0.6 (-0.89%) | 88,240 |
| 5 Apr 2018 | INR | 69.25 | 71.6 | 66.6 | 67.45 | 13.49 | -1.2 (-1.75%) | 81,545 |
| 4 Apr 2018 | INR | 66.9 | 71.45 | 66.2 | 68.65 | 13.73 | +2.8 (+4.25%) | 84,870 |
| 3 Apr 2018 | INR | 64 | 67 | 62.7 | 65.85 | 13.17 | +1.2 (+1.86%) | 32,025 |
| 2 Apr 2018 | INR | 61.55 | 65 | 60.05 | 64.65 | 12.93 | +5.6 (+9.48%) | 63,050 |
| 28 Mar 2018 | INR | 60.3 | 61 | 58.5 | 59.05 | 11.81 | -1.1 (-1.83%) | 80,345 |
| 27 Mar 2018 | INR | 61 | 62.6 | 59.2 | 60.15 | 12.03 | -0.85 (-1.39%) | 144,260 |
| 26 Mar 2018 | INR | 61.95 | 62.7 | 57.2 | 61 | 12.2 | -0.15 (-0.25%) | 176,170 |
| 23 Mar 2018 | INR | 65 | 65 | 60.5 | 61.15 | 12.23 | -4.1 (-6.28%) | 211,550 |
