| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 74.75 | 74.75 | 71.35 | 71.85 | 71.85 | -1.9 (-2.58%) | 21,162 |
| 7 May 2018 | INR | 77 | 77.2 | 72.65 | 73.75 | 73.75 | +0.15 (+0.20%) | 13,654 |
| 4 May 2018 | INR | 73 | 75.95 | 72.4 | 73.6 | 73.6 | -0.6 (-0.81%) | 23,140 |
| 3 May 2018 | INR | 75 | 75.95 | 71.6 | 74.2 | 74.2 | -1.15 (-1.53%) | 20,080 |
| 2 May 2018 | INR | 71.1 | 75.35 | 71 | 75.35 | 75.35 | +3.55 (+4.94%) | 27,373 |
| 30 Apr 2018 | INR | 73.95 | 73.95 | 70.5 | 71.8 | 71.8 | -1.4 (-1.91%) | 31,852 |
| 27 Apr 2018 | INR | 72.9 | 73.5 | 72.1 | 73.2 | 73.2 | +1.1 (+1.53%) | 26,759 |
| 26 Apr 2018 | INR | 73 | 73 | 72 | 72.1 | 72.1 | -0.75 (-1.03%) | 7,200 |
| 25 Apr 2018 | INR | 73 | 74.5 | 72.35 | 72.85 | 72.85 | -0.25 (-0.34%) | 5,165 |
| 24 Apr 2018 | INR | 74 | 74.6 | 72.75 | 73.1 | 73.1 | +0.4 (+0.55%) | 5,144 |
| 23 Apr 2018 | INR | 74 | 76 | 71.65 | 72.7 | 72.7 | -0.85 (-1.16%) | 41,065 |
| 20 Apr 2018 | INR | 75.85 | 75.9 | 72.65 | 73.55 | 73.55 | -0.8 (-1.08%) | 8,549 |
| 19 Apr 2018 | INR | 75 | 75 | 72.15 | 74.35 | 74.35 | -0.45 (-0.60%) | 17,859 |
| 18 Apr 2018 | INR | 76 | 77.2 | 74.8 | 74.8 | 74.8 | -1.5 (-1.97%) | 21,045 |
| 17 Apr 2018 | INR | 77.25 | 78.65 | 74 | 76.3 | 76.3 | -0.55 (-0.72%) | 29,627 |
| 16 Apr 2018 | INR | 77.5 | 77.8 | 75.1 | 76.85 | 76.85 | +0.7 (+0.92%) | 15,689 |
| 13 Apr 2018 | INR | 79 | 79 | 76 | 76.15 | 76.15 | -0.85 (-1.10%) | 8,283 |
| 12 Apr 2018 | INR | 79 | 79.9 | 76.5 | 77 | 77 | -2 (-2.53%) | 7,546 |
| 11 Apr 2018 | INR | 77.25 | 80.7 | 77.2 | 79 | 79 | -0.4 (-0.50%) | 17,453 |
| 10 Apr 2018 | INR | 78.25 | 81.3 | 78.25 | 79.4 | 79.4 | +0.85 (+1.08%) | 5,072 |
| 9 Apr 2018 | INR | 79 | 81.65 | 78 | 78.55 | 78.55 | -2.65 (-3.26%) | 17,805 |
| 6 Apr 2018 | INR | 81.5 | 83.2 | 78 | 81.2 | 81.2 | +0.1 (+0.12%) | 15,788 |
| 5 Apr 2018 | INR | 85.9 | 85.9 | 80 | 81.1 | 81.1 | -2.15 (-2.58%) | 31,063 |
| 4 Apr 2018 | INR | 87.9 | 90 | 82.3 | 83.25 | 83.25 | -3.35 (-3.87%) | 24,022 |
| 3 Apr 2018 | INR | 87.9 | 87.9 | 84.6 | 86.6 | 86.6 | +1.9 (+2.24%) | 20,535 |
| 2 Apr 2018 | INR | 84.7 | 84.7 | 77.7 | 84.7 | 84.7 | +4 (+4.96%) | 26,099 |
| 28 Mar 2018 | INR | 76.9 | 80.7 | 76.45 | 80.7 | 80.7 | +3.8 (+4.94%) | 42,800 |
| 27 Mar 2018 | INR | 76.4 | 76.95 | 76 | 76.9 | 76.9 | +3.6 (+4.91%) | 152,885 |
| 26 Mar 2018 | INR | 72.6 | 76.3 | 69.6 | 73.3 | 73.3 | +0.55 (+0.76%) | 76,445 |
| 23 Mar 2018 | INR | 72 | 74 | 72 | 72.75 | 72.75 | -3 (-3.96%) | 29,866 |
