| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 90.45 | 90.85 | 90.05 | 90.3 | 90.3 | -0.1 (-0.11%) | 7,695 |
| 7 May 2018 | INR | 92.2 | 92.4 | 90.15 | 90.4 | 90.4 | -0.35 (-0.39%) | 13,480 |
| 4 May 2018 | INR | 95.45 | 95.45 | 90.65 | 90.75 | 90.75 | -2.3 (-2.47%) | 16,776 |
| 3 May 2018 | INR | 93.5 | 94.95 | 91.55 | 93.05 | 93.05 | -0.8 (-0.85%) | 11,247 |
| 2 May 2018 | INR | 94 | 96.35 | 93.5 | 93.85 | 93.85 | -1 (-1.05%) | 16,115 |
| 30 Apr 2018 | INR | 90.6 | 96.4 | 90.6 | 94.85 | 94.85 | +2.6 (+2.82%) | 19,166 |
| 27 Apr 2018 | INR | 92.4 | 93.75 | 91 | 92.25 | 92.25 | +0.1 (+0.11%) | 8,548 |
| 26 Apr 2018 | INR | 92.6 | 95.85 | 91.6 | 92.15 | 92.15 | -0.65 (-0.70%) | 9,204 |
| 25 Apr 2018 | INR | 94.25 | 94.25 | 92.6 | 92.8 | 92.8 | -1.45 (-1.54%) | 8,906 |
| 24 Apr 2018 | INR | 95.75 | 96.7 | 93.95 | 94.25 | 94.25 | -1.1 (-1.15%) | 12,352 |
| 23 Apr 2018 | INR | 95.5 | 97.45 | 94.15 | 95.35 | 95.35 | +0.1 (+0.10%) | 11,772 |
| 20 Apr 2018 | INR | 95.25 | 95.95 | 94.25 | 95.25 | 95.25 | -0.1 (-0.10%) | 10,666 |
| 19 Apr 2018 | INR | 95.65 | 96.5 | 93.1 | 95.35 | 95.35 | +1.1 (+1.17%) | 18,598 |
| 18 Apr 2018 | INR | 94.8 | 94.85 | 92.95 | 94.25 | 94.25 | +1.15 (+1.24%) | 5,573 |
| 17 Apr 2018 | INR | 94.35 | 96.8 | 92.95 | 93.1 | 93.1 | -1.75 (-1.85%) | 25,495 |
| 16 Apr 2018 | INR | 95.55 | 96 | 93.3 | 94.85 | 94.85 | -1.75 (-1.81%) | 19,930 |
| 13 Apr 2018 | INR | 96 | 97.2 | 95.6 | 96.6 | 96.6 | +0.6 (+0.63%) | 13,807 |
| 12 Apr 2018 | INR | 97 | 97.25 | 95.1 | 96 | 96 | -0.7 (-0.72%) | 23,140 |
| 11 Apr 2018 | INR | 97.45 | 97.8 | 94.25 | 96.7 | 96.7 | +0.15 (+0.16%) | 10,762 |
| 10 Apr 2018 | INR | 97.55 | 97.6 | 94.95 | 96.55 | 96.55 | +0.3 (+0.31%) | 12,580 |
| 9 Apr 2018 | INR | 94.85 | 98.4 | 93.7 | 96.25 | 96.25 | +2.4 (+2.56%) | 20,968 |
| 6 Apr 2018 | INR | 94.6 | 95 | 93 | 93.85 | 93.85 | -0.55 (-0.58%) | 19,243 |
| 5 Apr 2018 | INR | 92.35 | 95.3 | 92.35 | 94.4 | 94.4 | +2.05 (+2.22%) | 6,931 |
| 4 Apr 2018 | INR | 94.95 | 96.5 | 90.85 | 92.35 | 92.35 | -1.9 (-2.02%) | 14,838 |
| 3 Apr 2018 | INR | 93.1 | 94.9 | 92.3 | 94.25 | 94.25 | +1.15 (+1.24%) | 12,407 |
| 2 Apr 2018 | INR | 88 | 94.7 | 87.1 | 93.1 | 93.1 | +6.15 (+7.07%) | 25,115 |
| 28 Mar 2018 | INR | 87.55 | 88 | 86 | 86.95 | 86.95 | -1.2 (-1.36%) | 16,332 |
| 27 Mar 2018 | INR | 88.6 | 89.9 | 87.8 | 88.15 | 88.15 | +0.15 (+0.17%) | 24,806 |
| 26 Mar 2018 | INR | 86.05 | 92.05 | 85.2 | 88 | 88 | +1.7 (+1.97%) | 44,284 |
| 23 Mar 2018 | INR | 87.3 | 87.75 | 85.05 | 86.3 | 86.3 | -2.35 (-2.65%) | 47,697 |
