| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 73 | 74.35 | 71.5 | 72.5 | 72.5 | -0.4 (-0.55%) | 7,479 |
| 7 May 2018 | INR | 75.9 | 75.9 | 72.15 | 72.9 | 72.9 | +0.3 (+0.41%) | 18,764 |
| 4 May 2018 | INR | 73.05 | 74.85 | 70.5 | 72.6 | 72.6 | -1.1 (-1.49%) | 18,475 |
| 3 May 2018 | INR | 75 | 76.5 | 72.25 | 73.7 | 73.7 | -0.75 (-1.01%) | 14,962 |
| 2 May 2018 | INR | 77.75 | 79.9 | 73.8 | 74.45 | 74.45 | -1.2 (-1.59%) | 35,858 |
| 30 Apr 2018 | INR | 77.95 | 78.6 | 74 | 75.65 | 75.65 | -0.85 (-1.11%) | 17,037 |
| 27 Apr 2018 | INR | 78.55 | 78.8 | 75.6 | 76.5 | 76.5 | -1.1 (-1.42%) | 15,035 |
| 26 Apr 2018 | INR | 78.45 | 78.5 | 77.1 | 77.6 | 77.6 | +0.35 (+0.45%) | 22,975 |
| 25 Apr 2018 | INR | 79 | 82.25 | 76 | 77.25 | 77.25 | -0.65 (-0.83%) | 83,447 |
| 24 Apr 2018 | INR | 82.5 | 82.5 | 77 | 77.9 | 77.9 | -3.05 (-3.77%) | 112,954 |
| 23 Apr 2018 | INR | 75.1 | 88.2 | 74.8 | 80.95 | 80.95 | +7.45 (+10.14%) | 808,480 |
| 20 Apr 2018 | INR | 75 | 75.05 | 73 | 73.5 | 73.5 | -0.7 (-0.94%) | 15,715 |
| 19 Apr 2018 | INR | 77.5 | 77.5 | 73.7 | 74.2 | 74.2 | -1.5 (-1.98%) | 14,262 |
| 18 Apr 2018 | INR | 75.5 | 78 | 73.6 | 75.7 | 75.7 | +0.2 (+0.26%) | 38,653 |
| 17 Apr 2018 | INR | 73.15 | 76.85 | 73.1 | 75.5 | 75.5 | +1.75 (+2.37%) | 21,814 |
| 16 Apr 2018 | INR | 73.5 | 74.6 | 71.25 | 73.75 | 73.75 | 0.0 (0.0%) | 21,613 |
| 13 Apr 2018 | INR | 74.7 | 75.95 | 73.5 | 73.75 | 73.75 | -0.85 (-1.14%) | 12,714 |
| 12 Apr 2018 | INR | 75.5 | 77.8 | 74.2 | 74.6 | 74.6 | -1.5 (-1.97%) | 19,927 |
| 11 Apr 2018 | INR | 78 | 78.7 | 75.5 | 76.1 | 76.1 | -1.1 (-1.42%) | 18,171 |
| 10 Apr 2018 | INR | 79 | 80.9 | 76.55 | 77.2 | 77.2 | +0.25 (+0.32%) | 114,484 |
| 9 Apr 2018 | INR | 73.6 | 81 | 73.6 | 76.95 | 76.95 | +3.35 (+4.55%) | 240,241 |
| 6 Apr 2018 | INR | 72.45 | 75.9 | 72.45 | 73.6 | 73.6 | +1.4 (+1.94%) | 65,389 |
| 5 Apr 2018 | INR | 71.6 | 72.85 | 71.3 | 72.2 | 72.2 | +1.85 (+2.63%) | 18,565 |
| 4 Apr 2018 | INR | 75.7 | 75.7 | 69.5 | 70.35 | 70.35 | -3.25 (-4.42%) | 35,413 |
| 3 Apr 2018 | INR | 74.5 | 81.25 | 71.15 | 73.6 | 73.6 | -0.3 (-0.41%) | 177,851 |
| 2 Apr 2018 | INR | 67 | 73.9 | 67 | 73.9 | 73.9 | +6.7 (+9.97%) | 52,749 |
| 28 Mar 2018 | INR | 66.05 | 67.75 | 65 | 67.2 | 67.2 | +1.05 (+1.59%) | 19,584 |
| 27 Mar 2018 | INR | 65.8 | 68.7 | 65.35 | 66.15 | 66.15 | 0.0 (0.0%) | 25,478 |
| 26 Mar 2018 | INR | 65.35 | 70 | 65.35 | 66.15 | 66.15 | -0.15 (-0.23%) | 19,800 |
| 23 Mar 2018 | INR | 66 | 68.25 | 65.1 | 66.3 | 66.3 | -1.45 (-2.14%) | 34,689 |
