| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 72.05 | 77 | 71.65 | 71.95 | 71.95 | -1.45 (-1.98%) | 3,954 |
| 7 May 2018 | INR | 74 | 74.5 | 73.05 | 73.4 | 73.4 | -0.5 (-0.68%) | 2,768 |
| 4 May 2018 | INR | 74.7 | 78 | 72.8 | 73.9 | 73.9 | -0.4 (-0.54%) | 3,607 |
| 3 May 2018 | INR | 75.45 | 75.45 | 72.95 | 74.3 | 74.3 | -1.15 (-1.52%) | 2,896 |
| 2 May 2018 | INR | 73.85 | 75.5 | 71.5 | 75.45 | 75.45 | +3.5 (+4.86%) | 19,049 |
| 30 Apr 2018 | INR | 71.6 | 74 | 70.85 | 71.95 | 71.95 | -0.95 (-1.30%) | 7,956 |
| 27 Apr 2018 | INR | 72.3 | 73.25 | 71.75 | 72.9 | 72.9 | +0.75 (+1.04%) | 102,123 |
| 26 Apr 2018 | INR | 75.4 | 75.4 | 71.5 | 72.15 | 72.15 | -0.5 (-0.69%) | 1,660 |
| 25 Apr 2018 | INR | 73.1 | 73.5 | 72.5 | 72.65 | 72.65 | -0.6 (-0.82%) | 3,395 |
| 24 Apr 2018 | INR | 75.55 | 75.55 | 72.8 | 73.25 | 73.25 | -0.05 (-0.07%) | 1,609 |
| 23 Apr 2018 | INR | 75.4 | 75.4 | 72.15 | 73.3 | 73.3 | -0.05 (-0.07%) | 6,232 |
| 20 Apr 2018 | INR | 74.2 | 75 | 72.35 | 73.35 | 73.35 | -0.75 (-1.01%) | 3,686 |
| 19 Apr 2018 | INR | 73.1 | 74.6 | 73.1 | 74.1 | 74.1 | -0.85 (-1.13%) | 5,035 |
| 18 Apr 2018 | INR | 76.2 | 79.85 | 74.3 | 74.95 | 74.95 | -1.1 (-1.45%) | 9,864 |
| 17 Apr 2018 | INR | 80 | 80 | 75.2 | 76.05 | 76.05 | -1.25 (-1.62%) | 2,805 |
| 16 Apr 2018 | INR | 77 | 77.3 | 75.2 | 77.3 | 77.3 | +0.8 (+1.05%) | 1,717 |
| 13 Apr 2018 | INR | 79.85 | 79.95 | 76.3 | 76.5 | 76.5 | -1.3 (-1.67%) | 1,998 |
| 12 Apr 2018 | INR | 77.5 | 79.9 | 77.5 | 77.8 | 77.8 | -1.25 (-1.58%) | 777 |
| 11 Apr 2018 | INR | 79.95 | 81.95 | 79 | 79.05 | 79.05 | +0.9 (+1.15%) | 13,567 |
| 10 Apr 2018 | INR | 79.1 | 80.65 | 78 | 78.15 | 78.15 | -1.4 (-1.76%) | 2,761 |
| 9 Apr 2018 | INR | 81 | 81.75 | 79.15 | 79.55 | 79.55 | -1.65 (-2.03%) | 4,551 |
| 6 Apr 2018 | INR | 83.9 | 83.9 | 79.55 | 81.2 | 81.2 | -0.45 (-0.55%) | 4,821 |
| 5 Apr 2018 | INR | 86.8 | 87.85 | 80.95 | 81.65 | 81.65 | -2.05 (-2.45%) | 8,725 |
| 4 Apr 2018 | INR | 83.6 | 90 | 83.3 | 83.7 | 83.7 | -3.9 (-4.45%) | 5,525 |
| 3 Apr 2018 | INR | 87.7 | 87.9 | 86 | 87.6 | 87.6 | +2.3 (+2.70%) | 13,147 |
| 2 Apr 2018 | INR | 81.6 | 85.3 | 81.6 | 85.3 | 85.3 | +4.05 (+4.98%) | 17,119 |
| 28 Mar 2018 | INR | 77.3 | 81.25 | 77.3 | 81.25 | 81.25 | +3.85 (+4.97%) | 41,244 |
| 27 Mar 2018 | INR | 77.8 | 78 | 76.15 | 77.4 | 77.4 | +3.1 (+4.17%) | 51,049 |
| 26 Mar 2018 | INR | 71.9 | 77.5 | 70.25 | 74.3 | 74.3 | +0.45 (+0.61%) | 622,515 |
| 23 Mar 2018 | INR | 72.2 | 74.5 | 72.1 | 73.85 | 73.85 | -1.75 (-2.31%) | 10,128 |
