| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 73 | 73.35 | 72.25 | 72.25 | 72.25 | -1.9 (-2.56%) | 2,239 |
| 7 May 2018 | INR | 73.35 | 75 | 72.8 | 74.15 | 74.15 | +0.4 (+0.54%) | 5,066 |
| 4 May 2018 | INR | 75 | 75 | 72.2 | 73.75 | 73.75 | -0.65 (-0.87%) | 3,438 |
| 3 May 2018 | INR | 74.5 | 75.9 | 73.25 | 74.4 | 74.4 | -1.5 (-1.98%) | 4,920 |
| 2 May 2018 | INR | 75.5 | 79.9 | 75 | 75.9 | 75.9 | -0.2 (-0.26%) | 7,882 |
| 30 Apr 2018 | INR | 77 | 77.25 | 75.3 | 76.1 | 76.1 | +0.45 (+0.59%) | 3,987 |
| 27 Apr 2018 | INR | 77.9 | 79 | 75.2 | 75.65 | 75.65 | -2.7 (-3.45%) | 6,507 |
| 26 Apr 2018 | INR | 82 | 82 | 77 | 78.35 | 78.35 | -0.05 (-0.06%) | 3,009 |
| 25 Apr 2018 | INR | 77.3 | 82 | 76 | 78.4 | 78.4 | +0.2 (+0.26%) | 16,589 |
| 24 Apr 2018 | INR | 78.05 | 81.95 | 77.5 | 78.2 | 78.2 | -2.75 (-3.40%) | 19,087 |
| 23 Apr 2018 | INR | 75.8 | 87.9 | 74.5 | 80.95 | 80.95 | +7.7 (+10.51%) | 180,723 |
| 20 Apr 2018 | INR | 73.85 | 74.1 | 73.1 | 73.25 | 73.25 | -1.3 (-1.74%) | 3,065 |
| 19 Apr 2018 | INR | 74.85 | 76 | 73 | 74.55 | 74.55 | -0.9 (-1.19%) | 5,642 |
| 18 Apr 2018 | INR | 75.2 | 77.7 | 73.95 | 75.45 | 75.45 | +0.05 (+0.07%) | 42,503 |
| 17 Apr 2018 | INR | 74.75 | 76.2 | 73.85 | 75.4 | 75.4 | +1.8 (+2.45%) | 6,582 |
| 16 Apr 2018 | INR | 73 | 74 | 72.55 | 73.6 | 73.6 | +0.35 (+0.48%) | 2,624 |
| 13 Apr 2018 | INR | 74.5 | 75.35 | 72.35 | 73.25 | 73.25 | -2.45 (-3.24%) | 4,448 |
| 12 Apr 2018 | INR | 75.5 | 77.8 | 75 | 75.7 | 75.7 | -0.25 (-0.33%) | 2,411 |
| 11 Apr 2018 | INR | 77.15 | 77.45 | 75.9 | 75.95 | 75.95 | -1.65 (-2.13%) | 3,658 |
| 10 Apr 2018 | INR | 78.9 | 81 | 77 | 77.6 | 77.6 | +0.6 (+0.78%) | 25,970 |
| 9 Apr 2018 | INR | 75.6 | 81.65 | 74.15 | 77 | 77 | +3.95 (+5.41%) | 48,488 |
| 6 Apr 2018 | INR | 72.25 | 76.1 | 72.1 | 73.05 | 73.05 | +0.8 (+1.11%) | 26,259 |
| 5 Apr 2018 | INR | 72.15 | 72.8 | 70.2 | 72.25 | 72.25 | +1.75 (+2.48%) | 5,866 |
| 4 Apr 2018 | INR | 73 | 75 | 70.25 | 70.5 | 70.5 | -3.25 (-4.41%) | 6,619 |
| 3 Apr 2018 | INR | 74 | 81.85 | 71 | 73.75 | 73.75 | -0.7 (-0.94%) | 61,931 |
| 2 Apr 2018 | INR | 69.35 | 74.45 | 68 | 74.45 | 74.45 | +6.75 (+9.97%) | 38,799 |
| 28 Mar 2018 | INR | 66.5 | 68.45 | 66 | 67.7 | 67.7 | +0.65 (+0.97%) | 10,171 |
| 27 Mar 2018 | INR | 68 | 68 | 66.15 | 67.05 | 67.05 | +1.05 (+1.59%) | 3,500 |
| 26 Mar 2018 | INR | 69.2 | 70.8 | 64.5 | 66 | 66 | -0.85 (-1.27%) | 2,798 |
| 23 Mar 2018 | INR | 66 | 67.3 | 65.3 | 66.85 | 66.85 | -1.4 (-2.05%) | 1,284 |
