| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | INR | 81.5 | 81.9 | 81.2 | 81.65 | 81.65 | +0.4 (+0.49%) | 193,383 |
| 24 May 2018 | INR | 81.5 | 81.8 | 80.95 | 81.25 | 81.25 | -0.05 (-0.06%) | 87,954 |
| 23 May 2018 | INR | 81.3 | 81.55 | 80.95 | 81.3 | 81.3 | +0.1 (+0.12%) | 179,114 |
| 22 May 2018 | INR | 81.25 | 81.55 | 81 | 81.2 | 81.2 | +0.15 (+0.19%) | 143,454 |
| 21 May 2018 | INR | 81.25 | 82 | 80.65 | 81.05 | 81.05 | +0.3 (+0.37%) | 206,304 |
| 18 May 2018 | INR | 79.8 | 81.45 | 79.7 | 80.75 | 80.75 | +1.1 (+1.38%) | 701,020 |
| 17 May 2018 | INR | 79.65 | 79.9 | 79.25 | 79.65 | 79.65 | +0.15 (+0.19%) | 349,549 |
| 16 May 2018 | INR | 79.45 | 79.75 | 79.05 | 79.5 | 79.5 | +0.05 (+0.06%) | 346,587 |
| 15 May 2018 | INR | 79.5 | 79.95 | 79.1 | 79.45 | 79.45 | +0.05 (+0.06%) | 396,635 |
| 14 May 2018 | INR | 79.55 | 80.45 | 79.2 | 79.4 | 79.4 | -0.05 (-0.06%) | 346,678 |
| 11 May 2018 | INR | 78.75 | 80 | 78 | 79.45 | 79.45 | +1.2 (+1.53%) | 376,133 |
| 10 May 2018 | INR | 78.6 | 79 | 78 | 78.25 | 78.25 | -0.25 (-0.32%) | 431,830 |
| 9 May 2018 | INR | 78.95 | 80.1 | 77.8 | 78.5 | 78.5 | -0.3 (-0.38%) | 422,422 |
| 8 May 2018 | INR | 78.55 | 79.1 | 78 | 78.8 | 78.8 | +0.5 (+0.64%) | 878,620 |
| 7 May 2018 | INR | 78.15 | 78.6 | 77.65 | 78.3 | 78.3 | +0.65 (+0.84%) | 874,348 |
| 4 May 2018 | INR | 77.4 | 78.5 | 77.4 | 77.65 | 77.65 | -3.8 (-4.67%) | 860,370 |
| 3 May 2018 | INR | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -4.25 (-4.96%) | 83,520 |
| 2 May 2018 | INR | 85.7 | 85.7 | 85.7 | 85.7 | 85.7 | -4.5 (-4.99%) | 107,482 |
| 30 Apr 2018 | INR | 90.2 | 90.2 | 90.2 | 90.2 | 90.2 | -4.7 (-4.95%) | 70,333 |
| 27 Apr 2018 | INR | 95 | 95 | 94.9 | 94.9 | 94.9 | -4.95 (-4.96%) | 118,264 |
| 26 Apr 2018 | INR | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | -5.25 (-5.00%) | 32,333 |
| 25 Apr 2018 | INR | 106.7 | 106.95 | 104.95 | 105.1 | 105.1 | -1.45 (-1.36%) | 500,603 |
| 24 Apr 2018 | INR | 106.4 | 106.75 | 105.5 | 106.55 | 106.55 | +0.35 (+0.33%) | 365,825 |
| 23 Apr 2018 | INR | 105.9 | 106.6 | 105 | 106.2 | 106.2 | +0.2 (+0.19%) | 446,967 |
| 20 Apr 2018 | INR | 106.2 | 106.85 | 105.95 | 106 | 106 | 0.0 (0.0%) | 150,631 |
| 19 Apr 2018 | INR | 106.45 | 106.65 | 105.9 | 106 | 106 | +0.1 (+0.09%) | 124,977 |
| 18 Apr 2018 | INR | 106.55 | 107.2 | 105 | 105.9 | 105.9 | -0.15 (-0.14%) | 648,364 |
| 17 Apr 2018 | INR | 105.7 | 107.05 | 105.45 | 106.05 | 106.05 | +1.45 (+1.39%) | 686,964 |
| 16 Apr 2018 | INR | 105.75 | 106.25 | 104.1 | 104.6 | 104.6 | -2.15 (-2.01%) | 827,354 |
| 13 Apr 2018 | INR | 107.85 | 109 | 106.05 | 106.75 | 106.75 | -1.75 (-1.61%) | 429,946 |
