| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 96.4 | 98 | 94.5 | 98 | 98 | +4.65 (+4.98%) | 47,240 |
| 7 May 2018 | INR | 93.25 | 94.5 | 89.55 | 93.35 | 93.35 | +0.1 (+0.11%) | 54,503 |
| 4 May 2018 | INR | 94 | 95 | 92.15 | 93.25 | 93.25 | -2.4 (-2.51%) | 92,639 |
| 3 May 2018 | INR | 96.9 | 97.55 | 93.05 | 95.65 | 95.65 | -1.9 (-1.95%) | 94,455 |
| 2 May 2018 | INR | 102 | 105 | 96.9 | 97.55 | 97.55 | -4.45 (-4.36%) | 145,724 |
| 30 Apr 2018 | INR | 103.25 | 105 | 100.2 | 102 | 102 | -0.8 (-0.78%) | 196,315 |
| 27 Apr 2018 | INR | 103 | 105.95 | 99.9 | 102.8 | 102.8 | -0.5 (-0.48%) | 246,750 |
| 26 Apr 2018 | INR | 104 | 105.9 | 102.5 | 103.3 | 103.3 | -1.35 (-1.29%) | 109,131 |
| 25 Apr 2018 | INR | 108.4 | 109.3 | 103.15 | 104.65 | 104.65 | -1.7 (-1.60%) | 214,513 |
| 24 Apr 2018 | INR | 111.5 | 112.7 | 105.6 | 106.35 | 106.35 | -4.8 (-4.32%) | 246,984 |
| 23 Apr 2018 | INR | 111 | 113.7 | 110.3 | 111.15 | 111.15 | +0.95 (+0.86%) | 225,883 |
| 20 Apr 2018 | INR | 109.35 | 114.5 | 108 | 110.2 | 110.2 | -1.65 (-1.48%) | 421,110 |
| 19 Apr 2018 | INR | 106.45 | 114 | 101.15 | 111.85 | 111.85 | +6.1 (+5.77%) | 1,009,754 |
| 18 Apr 2018 | INR | 113.8 | 116.4 | 104.1 | 105.75 | 105.75 | -4.8 (-4.34%) | 1,552,878 |
| 17 Apr 2018 | INR | 103 | 110.55 | 102.5 | 110.55 | 110.55 | +10.05 (+10.00%) | 1,542,932 |
| 16 Apr 2018 | INR | 96.95 | 102.3 | 96.25 | 100.5 | 100.5 | +4.2 (+4.36%) | 1,087,535 |
| 13 Apr 2018 | INR | 88 | 96.3 | 88 | 96.3 | 96.3 | +8.75 (+9.99%) | 1,897,065 |
| 12 Apr 2018 | INR | 90 | 90 | 87.25 | 87.55 | 87.55 | -1.35 (-1.52%) | 112,683 |
| 11 Apr 2018 | INR | 90.85 | 90.85 | 87.4 | 88.9 | 88.9 | +0.2 (+0.23%) | 162,381 |
| 10 Apr 2018 | INR | 88.9 | 91.8 | 86.8 | 88.7 | 88.7 | +0.45 (+0.51%) | 386,714 |
| 9 Apr 2018 | INR | 84.3 | 89.35 | 84.3 | 88.25 | 88.25 | +3.7 (+4.38%) | 321,842 |
| 6 Apr 2018 | INR | 84.3 | 86.5 | 82.35 | 84.55 | 84.55 | +1.7 (+2.05%) | 344,256 |
| 5 Apr 2018 | INR | 81.2 | 84.2 | 81.2 | 82.85 | 82.85 | +2.6 (+3.24%) | 136,073 |
| 4 Apr 2018 | INR | 83.15 | 83.85 | 80.15 | 80.25 | 80.25 | -1.75 (-2.13%) | 138,560 |
| 3 Apr 2018 | INR | 81 | 83.05 | 79.65 | 82 | 82 | +1.15 (+1.42%) | 109,272 |
| 2 Apr 2018 | INR | 80.85 | 83.55 | 79.05 | 80.85 | 80.85 | +1.25 (+1.57%) | 222,968 |
| 28 Mar 2018 | INR | 80.7 | 81.05 | 77.4 | 79.6 | 79.6 | -0.3 (-0.38%) | 73,456 |
| 27 Mar 2018 | INR | 81.75 | 82.05 | 79.5 | 79.9 | 79.9 | +0.85 (+1.08%) | 59,049 |
| 26 Mar 2018 | INR | 78.65 | 80 | 75.8 | 79.05 | 79.05 | +2.15 (+2.80%) | 119,575 |
| 23 Mar 2018 | INR | 76 | 78.95 | 74.75 | 76.9 | 76.9 | -0.15 (-0.19%) | 174,258 |
