| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 61.65 | 62.2 | 60.8 | 61.05 | 61.05 | -0.3 (-0.49%) | 23,886 |
| 7 May 2018 | INR | 61.55 | 62.2 | 60.8 | 61.35 | 61.35 | -0.15 (-0.24%) | 19,894 |
| 4 May 2018 | INR | 61.45 | 63 | 61.4 | 61.5 | 61.5 | +0.1 (+0.16%) | 17,159 |
| 3 May 2018 | INR | 62.15 | 62.25 | 60.85 | 61.4 | 61.4 | -0.9 (-1.44%) | 32,511 |
| 2 May 2018 | INR | 66.4 | 66.4 | 61.75 | 62.3 | 62.3 | -0.95 (-1.50%) | 41,058 |
| 30 Apr 2018 | INR | 64 | 65.2 | 63.15 | 63.25 | 63.25 | -1.6 (-2.47%) | 30,844 |
| 27 Apr 2018 | INR | 63.5 | 65.2 | 63.5 | 64.85 | 64.85 | +1.55 (+2.45%) | 49,322 |
| 26 Apr 2018 | INR | 63.95 | 65.2 | 63 | 63.3 | 63.3 | -0.65 (-1.02%) | 34,153 |
| 25 Apr 2018 | INR | 65.95 | 65.95 | 63.5 | 63.95 | 63.95 | -1.65 (-2.52%) | 36,165 |
| 24 Apr 2018 | INR | 66.1 | 66.8 | 64.55 | 65.6 | 65.6 | -0.05 (-0.08%) | 43,181 |
| 23 Apr 2018 | INR | 65.05 | 66.7 | 64.8 | 65.65 | 65.65 | +0.55 (+0.84%) | 52,238 |
| 20 Apr 2018 | INR | 65.5 | 67.75 | 64.8 | 65.1 | 65.1 | -1.15 (-1.74%) | 62,335 |
| 19 Apr 2018 | INR | 64.45 | 67.55 | 63.5 | 66.25 | 66.25 | +2.45 (+3.84%) | 199,464 |
| 18 Apr 2018 | INR | 64.1 | 64.95 | 63.7 | 63.8 | 63.8 | -0.35 (-0.55%) | 33,507 |
| 17 Apr 2018 | INR | 64.1 | 65.4 | 63.75 | 64.15 | 64.15 | +0.3 (+0.47%) | 73,508 |
| 16 Apr 2018 | INR | 63.9 | 64.2 | 63.15 | 63.85 | 63.85 | -0.3 (-0.47%) | 55,612 |
| 13 Apr 2018 | INR | 64.9 | 64.9 | 63 | 64.15 | 64.15 | +2 (+3.22%) | 153,986 |
| 12 Apr 2018 | INR | 63 | 63.45 | 61.7 | 62.15 | 62.15 | -1.3 (-2.05%) | 26,568 |
| 11 Apr 2018 | INR | 63.15 | 63.9 | 62.6 | 63.45 | 63.45 | +0.45 (+0.71%) | 11,978 |
| 10 Apr 2018 | INR | 63.9 | 64.45 | 62.6 | 63 | 63 | -1.2 (-1.87%) | 49,198 |
| 9 Apr 2018 | INR | 64 | 64.75 | 62.2 | 64.2 | 64.2 | -0.1 (-0.16%) | 27,733 |
| 6 Apr 2018 | INR | 63.5 | 64.8 | 63.2 | 64.3 | 64.3 | +0.2 (+0.31%) | 24,668 |
| 5 Apr 2018 | INR | 63.65 | 64.35 | 63.5 | 64.1 | 64.1 | +1.3 (+2.07%) | 24,476 |
| 4 Apr 2018 | INR | 63.5 | 64.9 | 62.4 | 62.8 | 62.8 | -0.45 (-0.71%) | 64,368 |
| 3 Apr 2018 | INR | 62 | 63.75 | 61.5 | 63.25 | 63.25 | +1.1 (+1.77%) | 70,049 |
| 2 Apr 2018 | INR | 61.35 | 62.4 | 60.6 | 62.15 | 62.15 | +1.65 (+2.73%) | 60,846 |
| 28 Mar 2018 | INR | 62 | 62.45 | 60 | 60.5 | 60.5 | -2.1 (-3.35%) | 44,656 |
| 27 Mar 2018 | INR | 61.55 | 63 | 61.55 | 62.6 | 62.6 | +1.35 (+2.20%) | 25,732 |
| 26 Mar 2018 | INR | 62.5 | 62.85 | 60.2 | 61.25 | 61.25 | -0.35 (-0.57%) | 121,300 |
| 23 Mar 2018 | INR | 61.4 | 62.8 | 59.3 | 61.6 | 61.6 | -0.85 (-1.36%) | 101,617 |
