| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 75.4 | 75.4 | 73.15 | 73.5 | 73.5 | -0.2 (-0.27%) | 12,492 |
| 7 May 2018 | INR | 74.5 | 75.5 | 73.15 | 73.7 | 73.7 | -0.8 (-1.07%) | 14,487 |
| 4 May 2018 | INR | 76 | 76 | 74 | 74.5 | 74.5 | +0.2 (+0.27%) | 13,189 |
| 3 May 2018 | INR | 77.85 | 77.85 | 74 | 74.3 | 74.3 | -1.5 (-1.98%) | 14,888 |
| 2 May 2018 | INR | 78.65 | 78.65 | 75.2 | 75.8 | 75.8 | -2.6 (-3.32%) | 15,583 |
| 30 Apr 2018 | INR | 75.5 | 85 | 74.2 | 78.4 | 78.4 | +2.45 (+3.23%) | 53,577 |
| 27 Apr 2018 | INR | 77 | 77.05 | 75.5 | 75.95 | 75.95 | 0.0 (0.0%) | 13,008 |
| 26 Apr 2018 | INR | 77 | 77 | 75.05 | 75.95 | 75.95 | -1.15 (-1.49%) | 26,670 |
| 25 Apr 2018 | INR | 75.95 | 77.4 | 73.6 | 77.1 | 77.1 | +1.15 (+1.51%) | 22,014 |
| 24 Apr 2018 | INR | 74 | 76 | 72.2 | 75.95 | 75.95 | +2.7 (+3.69%) | 16,407 |
| 23 Apr 2018 | INR | 78 | 78 | 72.75 | 73.25 | 73.25 | -3.55 (-4.62%) | 18,607 |
| 20 Apr 2018 | INR | 75.05 | 78.85 | 72.1 | 76.8 | 76.8 | +1.3 (+1.72%) | 15,421 |
| 19 Apr 2018 | INR | 71.25 | 75.5 | 71.25 | 75.5 | 75.5 | +3.25 (+4.50%) | 4,312 |
| 18 Apr 2018 | INR | 73 | 73.75 | 71 | 72.25 | 72.25 | -0.6 (-0.82%) | 4,109 |
| 17 Apr 2018 | INR | 72.5 | 74 | 72.2 | 72.85 | 72.85 | -0.15 (-0.21%) | 3,507 |
| 16 Apr 2018 | INR | 72.2 | 75 | 72.2 | 73 | 73 | +0.45 (+0.62%) | 3,827 |
| 13 Apr 2018 | INR | 72.2 | 73.45 | 72 | 72.55 | 72.55 | -1.3 (-1.76%) | 16,091 |
| 12 Apr 2018 | INR | 76.45 | 77.1 | 72 | 73.85 | 73.85 | -2.6 (-3.40%) | 4,340 |
| 11 Apr 2018 | INR | 78.8 | 78.95 | 76.35 | 76.45 | 76.45 | -2.05 (-2.61%) | 4,234 |
| 10 Apr 2018 | INR | 80 | 80 | 78.3 | 78.5 | 78.5 | -0.85 (-1.07%) | 7,963 |
| 9 Apr 2018 | INR | 78.1 | 80.85 | 78.1 | 79.35 | 79.35 | +1.3 (+1.67%) | 20,197 |
| 6 Apr 2018 | INR | 76.65 | 78.5 | 76 | 78.05 | 78.05 | +0.65 (+0.84%) | 10,078 |
| 5 Apr 2018 | INR | 76 | 78 | 75.6 | 77.4 | 77.4 | +1.65 (+2.18%) | 12,368 |
| 4 Apr 2018 | INR | 75.4 | 77 | 75.4 | 75.75 | 75.75 | +0.55 (+0.73%) | 9,806 |
| 3 Apr 2018 | INR | 74.5 | 75.75 | 72.6 | 75.2 | 75.2 | -0.15 (-0.20%) | 5,714 |
| 2 Apr 2018 | INR | 72.7 | 76.7 | 70 | 75.35 | 75.35 | +5.9 (+8.50%) | 20,109 |
| 28 Mar 2018 | INR | 72 | 73.2 | 67.6 | 69.45 | 69.45 | -3.2 (-4.40%) | 27,987 |
| 27 Mar 2018 | INR | 72.5 | 73.4 | 69 | 72.65 | 72.65 | +1.35 (+1.89%) | 20,364 |
| 26 Mar 2018 | INR | 71.25 | 74.45 | 69.5 | 71.3 | 71.3 | +0.3 (+0.42%) | 13,093 |
| 23 Mar 2018 | INR | 74.2 | 74.2 | 68.5 | 71 | 71 | -3.15 (-4.25%) | 32,655 |
