| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 73.6 | 74.95 | 72.35 | 72.9 | 72.9 | -0.3 (-0.41%) | 2,464,144 |
| 7 May 2018 | INR | 77.2 | 77.45 | 70.3 | 73.2 | 73.2 | -4 (-5.18%) | 2,951,116 |
| 4 May 2018 | INR | 78.65 | 79.55 | 76.6 | 77.2 | 77.2 | -1.8 (-2.28%) | 1,027,937 |
| 3 May 2018 | INR | 80 | 80.4 | 76.5 | 79 | 79 | +0.6 (+0.77%) | 2,774,372 |
| 2 May 2018 | INR | 75.8 | 80.8 | 75.2 | 78.4 | 78.4 | +2.85 (+3.77%) | 3,896,698 |
| 30 Apr 2018 | INR | 75.5 | 76.9 | 73.8 | 75.55 | 75.55 | +0.2 (+0.27%) | 1,401,796 |
| 27 Apr 2018 | INR | 73 | 76.9 | 72.2 | 75.35 | 75.35 | +2.25 (+3.08%) | 3,916,156 |
| 26 Apr 2018 | INR | 75.5 | 75.65 | 70.25 | 73.1 | 73.1 | -2.55 (-3.37%) | 5,474,867 |
| 25 Apr 2018 | INR | 81.7 | 82 | 74.4 | 75.65 | 75.65 | -6 (-7.35%) | 4,514,470 |
| 24 Apr 2018 | INR | 84.5 | 86.7 | 80.55 | 81.65 | 81.65 | -2.3 (-2.74%) | 4,452,462 |
| 23 Apr 2018 | INR | 83 | 90.9 | 80.4 | 83.95 | 83.95 | +0.25 (+0.30%) | 17,221,425 |
| 20 Apr 2018 | INR | 72.5 | 85.5 | 72.1 | 83.7 | 83.7 | +11.85 (+16.49%) | 18,742,753 |
| 19 Apr 2018 | INR | 69.2 | 72.7 | 68.5 | 71.85 | 71.85 | +3.8 (+5.58%) | 3,326,199 |
| 18 Apr 2018 | INR | 69 | 71.7 | 65.9 | 68.05 | 68.05 | -0.45 (-0.66%) | 6,054,807 |
| 17 Apr 2018 | INR | 67.6 | 70.2 | 66.85 | 68.5 | 68.5 | +1.25 (+1.86%) | 4,825,528 |
| 16 Apr 2018 | INR | 66.9 | 68.1 | 66 | 67.25 | 67.25 | -0.45 (-0.66%) | 2,128,485 |
| 13 Apr 2018 | INR | 66.7 | 68.2 | 66.5 | 67.7 | 67.7 | +1.3 (+1.96%) | 2,406,014 |
| 12 Apr 2018 | INR | 67.1 | 67.7 | 65.1 | 66.4 | 66.4 | -0.55 (-0.82%) | 2,408,408 |
| 11 Apr 2018 | INR | 67.25 | 69.7 | 66.05 | 66.95 | 66.95 | +0.1 (+0.15%) | 9,094,509 |
| 10 Apr 2018 | INR | 69.85 | 71.5 | 65.4 | 66.85 | 66.85 | -4.8 (-6.70%) | 15,217,104 |
| 9 Apr 2018 | INR | 61.6 | 73.9 | 57.25 | 71.65 | 71.65 | 0.0 (0.0%) | 67,619,635 |
