| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 74.75 | 74.75 | 70.5 | 72.2 | 72.2 | -0.85 (-1.16%) | 48,272 |
| 7 May 2018 | INR | 78.4 | 78.4 | 72.2 | 73.05 | 73.05 | -2.85 (-3.75%) | 93,237 |
| 4 May 2018 | INR | 76.1 | 77 | 73.15 | 75.9 | 75.9 | -0.05 (-0.07%) | 93,790 |
| 3 May 2018 | INR | 77.05 | 78.85 | 72.85 | 75.95 | 75.95 | -0.7 (-0.91%) | 241,025 |
| 2 May 2018 | INR | 70.65 | 77.45 | 70.15 | 76.65 | 76.65 | +2.85 (+3.86%) | 415,602 |
| 30 Apr 2018 | INR | 76.4 | 79.9 | 73.8 | 73.8 | 73.8 | -8.15 (-9.95%) | 275,878 |
| 27 Apr 2018 | INR | 82.75 | 83.05 | 80.5 | 81.95 | 81.95 | +0.15 (+0.18%) | 65,773 |
| 26 Apr 2018 | INR | 80.3 | 83.5 | 79.5 | 81.8 | 81.8 | -0.4 (-0.49%) | 97,881 |
| 25 Apr 2018 | INR | 88.25 | 88.8 | 79.45 | 82.2 | 82.2 | -6.05 (-6.86%) | 215,793 |
| 24 Apr 2018 | INR | 88.3 | 92.5 | 88 | 88.25 | 88.25 | -1.3 (-1.45%) | 127,668 |
| 23 Apr 2018 | INR | 90 | 90.85 | 88.15 | 89.55 | 89.55 | -1.1 (-1.21%) | 92,484 |
| 20 Apr 2018 | INR | 92.1 | 94.9 | 89.7 | 90.65 | 90.65 | +2.7 (+3.07%) | 215,474 |
| 19 Apr 2018 | INR | 91.65 | 92.5 | 86 | 87.95 | 87.95 | -1.1 (-1.24%) | 188,484 |
| 18 Apr 2018 | INR | 90.9 | 91.95 | 85.2 | 89.05 | 89.05 | -2.75 (-3.00%) | 117,474 |
| 17 Apr 2018 | INR | 95.25 | 95.3 | 90.3 | 91.8 | 91.8 | -5.5 (-5.65%) | 179,135 |
| 16 Apr 2018 | INR | 98.4 | 106.5 | 95 | 97.3 | 97.3 | -1.75 (-1.77%) | 165,580 |
| 13 Apr 2018 | INR | 97.85 | 103.7 | 97.85 | 99.05 | 99.05 | +2.15 (+2.22%) | 92,025 |
| 12 Apr 2018 | INR | 100 | 101.2 | 96.15 | 96.9 | 96.9 | -3.25 (-3.25%) | 44,123 |
| 11 Apr 2018 | INR | 101.6 | 102.9 | 100 | 100.15 | 100.15 | -1.45 (-1.43%) | 37,573 |
| 10 Apr 2018 | INR | 107.2 | 107.2 | 96.3 | 101.6 | 101.6 | -4.2 (-3.97%) | 88,421 |
| 9 Apr 2018 | INR | 103.5 | 108 | 102.8 | 105.8 | 105.8 | +2.3 (+2.22%) | 75,906 |
| 6 Apr 2018 | INR | 107.8 | 108 | 101.15 | 103.5 | 103.5 | -2.8 (-2.63%) | 155,195 |
| 5 Apr 2018 | INR | 105.25 | 106.3 | 102.55 | 106.3 | 106.3 | +5.05 (+4.99%) | 153,269 |
| 4 Apr 2018 | INR | 104.3 | 104.3 | 97.6 | 101.25 | 101.25 | +1.9 (+1.91%) | 329,164 |
| 3 Apr 2018 | INR | 99.35 | 99.35 | 97 | 99.35 | 99.35 | +4.7 (+4.97%) | 117,628 |
| 2 Apr 2018 | INR | 93.6 | 94.65 | 92 | 94.65 | 94.65 | +4.5 (+4.99%) | 30,000 |
| 28 Mar 2018 | INR | 92.15 | 92.65 | 89 | 90.15 | 90.15 | +0.1 (+0.11%) | 160,414 |
| 27 Mar 2018 | INR | 87.7 | 90.05 | 87.7 | 90.05 | 90.05 | +4.25 (+4.95%) | 38,011 |
| 26 Mar 2018 | INR | 87.9 | 87.9 | 84.2 | 85.8 | 85.8 | -1.6 (-1.83%) | 177,034 |
| 23 Mar 2018 | INR | 84.2 | 87.85 | 84.2 | 87.4 | 87.4 | -1.2 (-1.35%) | 127,103 |
