| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 61.25 | 62.9 | 60.4 | 60.8 | 60.8 | -0.05 (-0.08%) | 14,398 |
| 7 May 2018 | INR | 62.8 | 64.45 | 60.6 | 60.85 | 60.85 | -1.65 (-2.64%) | 17,433 |
| 4 May 2018 | INR | 65 | 65 | 62.1 | 62.5 | 62.5 | -0.7 (-1.11%) | 13,831 |
| 3 May 2018 | INR | 63 | 66 | 62.15 | 63.2 | 63.2 | +1.4 (+2.27%) | 60,277 |
| 2 May 2018 | INR | 65.5 | 65.95 | 61.3 | 61.8 | 61.8 | -3.75 (-5.72%) | 45,020 |
| 30 Apr 2018 | INR | 69 | 69.1 | 65 | 65.55 | 65.55 | -2.15 (-3.18%) | 24,333 |
| 27 Apr 2018 | INR | 70 | 71.45 | 67.25 | 67.7 | 67.7 | -3.5 (-4.92%) | 29,856 |
| 26 Apr 2018 | INR | 71.1 | 72.5 | 69.3 | 71.2 | 71.2 | -1.4 (-1.93%) | 36,444 |
| 25 Apr 2018 | INR | 74.2 | 74.5 | 71.6 | 72.6 | 72.6 | -2 (-2.68%) | 30,629 |
| 24 Apr 2018 | INR | 76.05 | 76.05 | 73.3 | 74.6 | 74.6 | -3.2 (-4.11%) | 31,992 |
| 23 Apr 2018 | INR | 77.25 | 80.95 | 75.6 | 77.8 | 77.8 | +0.75 (+0.97%) | 91,367 |
| 20 Apr 2018 | INR | 77.6 | 78.6 | 76 | 77.05 | 77.05 | -0.4 (-0.52%) | 24,186 |
| 19 Apr 2018 | INR | 78.95 | 80.8 | 77 | 77.45 | 77.45 | -0.95 (-1.21%) | 47,217 |
| 18 Apr 2018 | INR | 81.85 | 81.85 | 78.05 | 78.4 | 78.4 | -2.85 (-3.51%) | 33,031 |
| 17 Apr 2018 | INR | 81.4 | 84.7 | 79.2 | 81.25 | 81.25 | +2.15 (+2.72%) | 118,539 |
| 16 Apr 2018 | INR | 75.45 | 83 | 73.25 | 79.1 | 79.1 | +3.6 (+4.77%) | 148,808 |
| 13 Apr 2018 | INR | 77.6 | 78.5 | 75.1 | 75.5 | 75.5 | -0.5 (-0.66%) | 34,750 |
| 12 Apr 2018 | INR | 75 | 77.7 | 71.55 | 76 | 76 | +1.9 (+2.56%) | 94,918 |
| 11 Apr 2018 | INR | 76.7 | 77.8 | 73.5 | 74.1 | 74.1 | -1.3 (-1.72%) | 54,448 |
| 10 Apr 2018 | INR | 72.4 | 76.2 | 70.7 | 75.4 | 75.4 | +4.85 (+6.87%) | 105,150 |
| 9 Apr 2018 | INR | 71.3 | 73.9 | 68.9 | 70.55 | 70.55 | +1.65 (+2.39%) | 67,675 |
| 6 Apr 2018 | INR | 66.7 | 71.25 | 64.15 | 68.9 | 68.9 | +3.95 (+6.08%) | 62,112 |
| 5 Apr 2018 | INR | 64 | 67.25 | 64 | 64.95 | 64.95 | +0.9 (+1.41%) | 21,023 |
| 4 Apr 2018 | INR | 68.5 | 69 | 63 | 64.05 | 64.05 | -1.7 (-2.59%) | 18,391 |
| 3 Apr 2018 | INR | 65.3 | 66.75 | 63 | 65.75 | 65.75 | +2.15 (+3.38%) | 33,625 |
| 2 Apr 2018 | INR | 64.8 | 65.2 | 62.15 | 63.6 | 63.6 | -1.35 (-2.08%) | 13,520 |
| 28 Mar 2018 | INR | 65.5 | 65.5 | 63.45 | 64.95 | 64.95 | +2.5 (+4.00%) | 27,810 |
| 27 Mar 2018 | INR | 59.25 | 62.45 | 59 | 62.45 | 62.45 | -56.55 (-47.52%) | 23,287 |
| 26 Mar 2018 | INR | 120.75 | 122 | 113 | 119 | 119 | +1.85 (+1.58%) | 46,629 |
| 23 Mar 2018 | INR | 120.1 | 120.1 | 115 | 117.15 | 117.15 | -3.75 (-3.10%) | 26,942 |
