| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 69.05 | 72.95 | 69 | 72.4 | 72.4 | +2.9 (+4.17%) | 19,506 |
| 7 May 2018 | INR | 69 | 72.5 | 69 | 69.5 | 69.5 | -1 (-1.42%) | 2,366 |
| 4 May 2018 | INR | 68.1 | 70.5 | 68.1 | 70.5 | 70.5 | +0.95 (+1.37%) | 1,974 |
| 3 May 2018 | INR | 70.2 | 72 | 69.5 | 69.55 | 69.55 | -0.45 (-0.64%) | 8,725 |
| 2 May 2018 | INR | 72 | 72.8 | 70 | 70 | 70 | -0.5 (-0.71%) | 4,293 |
| 30 Apr 2018 | INR | 69.5 | 73 | 69.5 | 70.5 | 70.5 | +0.35 (+0.50%) | 4,681 |
| 27 Apr 2018 | INR | 70.75 | 72.5 | 70.1 | 70.15 | 70.15 | -0.9 (-1.27%) | 4,810 |
| 26 Apr 2018 | INR | 70 | 72.85 | 70 | 71.05 | 71.05 | +0.05 (+0.07%) | 3,329 |
| 25 Apr 2018 | INR | 70 | 74.35 | 70 | 71 | 71 | 0.0 (0.0%) | 5,992 |
| 24 Apr 2018 | INR | 70 | 73.95 | 69 | 71 | 71 | 0.0 (0.0%) | 1,251 |
| 23 Apr 2018 | INR | 70.3 | 73.8 | 70.3 | 71 | 71 | -1.7 (-2.34%) | 1,828 |
| 20 Apr 2018 | INR | 71 | 73.75 | 70.5 | 72.7 | 72.7 | +0.2 (+0.28%) | 3,967 |
| 19 Apr 2018 | INR | 73 | 76 | 71 | 72.5 | 72.5 | -1.45 (-1.96%) | 2,417 |
| 18 Apr 2018 | INR | 75.65 | 75.65 | 72.1 | 73.95 | 73.95 | +1.9 (+2.64%) | 1,778 |
| 17 Apr 2018 | INR | 73 | 73.3 | 72.05 | 72.05 | 72.05 | -0.05 (-0.07%) | 851 |
| 16 Apr 2018 | INR | 71.1 | 75.45 | 71.1 | 72.1 | 72.1 | -0.9 (-1.23%) | 6,134 |
| 13 Apr 2018 | INR | 74.9 | 74.9 | 72.5 | 73 | 73 | -1 (-1.35%) | 3,179 |
| 12 Apr 2018 | INR | 75 | 75 | 72.05 | 74 | 74 | -0.7 (-0.94%) | 4,952 |
| 11 Apr 2018 | INR | 74.55 | 74.7 | 68.3 | 74.7 | 74.7 | +3.55 (+4.99%) | 6,774 |
| 10 Apr 2018 | INR | 73.85 | 73.85 | 70.5 | 71.15 | 71.15 | +0.15 (+0.21%) | 382 |
| 9 Apr 2018 | INR | 73 | 73.8 | 71 | 71 | 71 | 0.0 (0.0%) | 3,521 |
| 6 Apr 2018 | INR | 74 | 74 | 69.5 | 71 | 71 | +0.5 (+0.71%) | 1,481 |
| 5 Apr 2018 | INR | 68.5 | 72.8 | 68.25 | 70.5 | 70.5 | -1.25 (-1.74%) | 3,542 |
| 4 Apr 2018 | INR | 74 | 74 | 71 | 71.75 | 71.75 | -2 (-2.71%) | 3,850 |
| 3 Apr 2018 | INR | 74.95 | 74.95 | 68.7 | 73.75 | 73.75 | +1.45 (+2.01%) | 2,951 |
| 2 Apr 2018 | INR | 68.8 | 72.3 | 68.7 | 72.3 | 72.3 | +3.35 (+4.86%) | 1,702 |
| 28 Mar 2018 | INR | 66.2 | 70.95 | 66 | 68.95 | 68.95 | -0.15 (-0.22%) | 7,863 |
| 27 Mar 2018 | INR | 69 | 71.85 | 66 | 69.1 | 69.1 | +0.65 (+0.95%) | 15,932 |
| 26 Mar 2018 | INR | 69 | 70 | 66.5 | 68.45 | 68.45 | +0.1 (+0.15%) | 15,382 |
| 23 Mar 2018 | INR | 72.8 | 72.8 | 66.5 | 68.35 | 68.35 | -1.4 (-2.01%) | 23,481 |
