| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 62.7 | 62.8 | 60.1 | 61.25 | 61.25 | -1.2 (-1.92%) | 1,483,144 |
| 7 May 2018 | INR | 62.9 | 63.4 | 62.15 | 62.45 | 62.45 | -0.05 (-0.08%) | 697,648 |
| 4 May 2018 | INR | 64 | 64.65 | 61.45 | 62.5 | 62.5 | -1.4 (-2.19%) | 1,407,241 |
| 3 May 2018 | INR | 67.4 | 67.4 | 63.55 | 63.9 | 63.9 | -3.3 (-4.91%) | 899,048 |
| 2 May 2018 | INR | 69.1 | 69.4 | 66.6 | 67.2 | 67.2 | -1.85 (-2.68%) | 668,446 |
| 30 Apr 2018 | INR | 72 | 72 | 68.2 | 69.05 | 69.05 | +0.25 (+0.36%) | 1,142,514 |
| 27 Apr 2018 | INR | 69.05 | 70.15 | 68.5 | 68.8 | 68.8 | +0.45 (+0.66%) | 650,427 |
| 26 Apr 2018 | INR | 71.35 | 71.8 | 67.6 | 68.35 | 68.35 | -3 (-4.20%) | 1,158,782 |
| 25 Apr 2018 | INR | 71.9 | 72.75 | 70.85 | 71.35 | 71.35 | +0.25 (+0.35%) | 742,046 |
| 24 Apr 2018 | INR | 71.1 | 71.55 | 70.2 | 71.1 | 71.1 | -0.55 (-0.77%) | 817,363 |
| 23 Apr 2018 | INR | 71 | 72.3 | 70.5 | 71.65 | 71.65 | +0.85 (+1.20%) | 3,390,177 |
| 20 Apr 2018 | INR | 71.1 | 71.9 | 70.3 | 70.8 | 70.8 | -0.3 (-0.42%) | 591,585 |
| 19 Apr 2018 | INR | 72 | 72 | 70.15 | 71.1 | 71.1 | -0.55 (-0.77%) | 564,224 |
| 18 Apr 2018 | INR | 72 | 72.5 | 71.15 | 71.65 | 71.65 | +0.25 (+0.35%) | 7,411,780 |
| 17 Apr 2018 | INR | 71.8 | 74.05 | 71.2 | 71.4 | 71.4 | +0.15 (+0.21%) | 43,872,400 |
| 16 Apr 2018 | INR | 72 | 72 | 70.75 | 71.25 | 71.25 | -0.95 (-1.32%) | 5,753,962 |
| 13 Apr 2018 | INR | 73 | 74.3 | 72 | 72.2 | 72.2 | -0.85 (-1.16%) | 767,630 |
| 12 Apr 2018 | INR | 74.9 | 74.9 | 72.15 | 73.05 | 73.05 | -0.9 (-1.22%) | 713,165 |
| 11 Apr 2018 | INR | 74.15 | 75.2 | 73.3 | 73.95 | 73.95 | 0.0 (0.0%) | 672,960 |
| 10 Apr 2018 | INR | 75 | 75.5 | 73.55 | 73.95 | 73.95 | -0.95 (-1.27%) | 608,856 |
| 9 Apr 2018 | INR | 74.25 | 75.2 | 73.5 | 74.9 | 74.9 | 0.0 (0.0%) | 936,411 |
| 6 Apr 2018 | INR | 76.65 | 78 | 74.7 | 74.9 | 74.9 | -2.1 (-2.73%) | 886,492 |
| 5 Apr 2018 | INR | 76.6 | 77.8 | 76.1 | 77 | 77 | +0.45 (+0.59%) | 339,440 |
| 4 Apr 2018 | INR | 77.6 | 78.4 | 75.65 | 76.55 | 76.55 | -0.9 (-1.16%) | 1,247,730 |
| 3 Apr 2018 | INR | 77 | 78 | 76.5 | 77.45 | 77.45 | -0.15 (-0.19%) | 1,224,670 |
| 2 Apr 2018 | INR | 78.25 | 78.25 | 75.65 | 77.6 | 77.6 | +1.85 (+2.44%) | 651,341 |
| 28 Mar 2018 | INR | 80 | 80.7 | 75.25 | 75.75 | 75.75 | -4.9 (-6.08%) | 4,020,062 |
| 27 Mar 2018 | INR | 79.6 | 81.6 | 79.6 | 80.65 | 80.65 | +0.4 (+0.50%) | 533,398 |
| 26 Mar 2018 | INR | 77 | 80.6 | 77 | 80.25 | 80.25 | +2.6 (+3.35%) | 782,762 |
| 23 Mar 2018 | INR | 77.5 | 78.15 | 74.55 | 77.65 | 77.65 | +0.15 (+0.19%) | 1,151,062 |
