| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 72.2 | 73.4 | 71.75 | 72.55 | 72.55 | +0.05 (+0.07%) | 45,184 |
| 7 May 2018 | INR | 72.95 | 73 | 71.5 | 72.5 | 72.5 | -0.5 (-0.68%) | 57,600 |
| 4 May 2018 | INR | 72.95 | 73.7 | 72.1 | 73 | 73 | 0.0 (0.0%) | 92,026 |
| 3 May 2018 | INR | 73.75 | 73.75 | 71.25 | 73 | 73 | -0.75 (-1.02%) | 134,064 |
| 2 May 2018 | INR | 72.6 | 75.3 | 72.6 | 73.75 | 73.75 | -0.65 (-0.87%) | 135,447 |
| 30 Apr 2018 | INR | 75.85 | 77.55 | 73 | 74.4 | 74.4 | -0.5 (-0.67%) | 248,289 |
| 27 Apr 2018 | INR | 71.55 | 75.5 | 70.8 | 74.9 | 74.9 | +4.2 (+5.94%) | 538,838 |
| 26 Apr 2018 | INR | 67.6 | 72.5 | 67.5 | 70.7 | 70.7 | +3.45 (+5.13%) | 221,766 |
| 25 Apr 2018 | INR | 66.45 | 69.4 | 65.4 | 67.25 | 67.25 | +1.3 (+1.97%) | 225,924 |
| 24 Apr 2018 | INR | 65.8 | 66.3 | 63.2 | 65.95 | 65.95 | +0.95 (+1.46%) | 261,802 |
| 23 Apr 2018 | INR | 65.35 | 66 | 64.2 | 65 | 65 | -0.1 (-0.15%) | 50,630 |
| 20 Apr 2018 | INR | 66 | 66.9 | 64.7 | 65.1 | 65.1 | -0.2 (-0.31%) | 47,932 |
| 19 Apr 2018 | INR | 67 | 67 | 64.8 | 65.3 | 65.3 | -0.45 (-0.68%) | 53,321 |
| 18 Apr 2018 | INR | 65.75 | 67.95 | 65.5 | 65.75 | 65.75 | +0.5 (+0.77%) | 148,142 |
| 17 Apr 2018 | INR | 63.95 | 65.75 | 62.7 | 65.25 | 65.25 | +1.25 (+1.95%) | 114,423 |
| 16 Apr 2018 | INR | 62.75 | 64.5 | 62.75 | 64 | 64 | -0.15 (-0.23%) | 49,916 |
| 13 Apr 2018 | INR | 64.75 | 64.75 | 63.1 | 64.15 | 64.15 | +0.65 (+1.02%) | 119,665 |
| 12 Apr 2018 | INR | 63.5 | 64.35 | 63 | 63.5 | 63.5 | +0.55 (+0.87%) | 46,467 |
| 11 Apr 2018 | INR | 63.65 | 64 | 62.2 | 62.95 | 62.95 | -0.9 (-1.41%) | 64,585 |
| 10 Apr 2018 | INR | 64.3 | 64.45 | 63.15 | 63.85 | 63.85 | -0.5 (-0.78%) | 25,659 |
| 9 Apr 2018 | INR | 62.55 | 65.4 | 62.5 | 64.35 | 64.35 | +1.8 (+2.88%) | 76,720 |
| 6 Apr 2018 | INR | 63.35 | 63.7 | 62.4 | 62.55 | 62.55 | -0.9 (-1.42%) | 46,608 |
| 5 Apr 2018 | INR | 63 | 64.3 | 62.3 | 63.45 | 63.45 | +0.8 (+1.28%) | 73,842 |
| 4 Apr 2018 | INR | 63.15 | 63.7 | 62.1 | 62.65 | 62.65 | -0.35 (-0.56%) | 65,867 |
| 3 Apr 2018 | INR | 61.75 | 63.75 | 61.15 | 63 | 63 | +1 (+1.61%) | 41,573 |
| 2 Apr 2018 | INR | 60 | 62.65 | 60 | 62 | 62 | +0.95 (+1.56%) | 44,530 |
| 28 Mar 2018 | INR | 60.85 | 65.9 | 60.3 | 61.05 | 61.05 | -0.1 (-0.16%) | 173,285 |
| 27 Mar 2018 | INR | 59 | 62.45 | 59 | 61.15 | 61.15 | +1.65 (+2.77%) | 110,843 |
| 26 Mar 2018 | INR | 61.8 | 61.8 | 56.8 | 59.5 | 59.5 | +0.25 (+0.42%) | 1,859,832 |
| 23 Mar 2018 | INR | 59.5 | 60.75 | 56.6 | 59.25 | 59.25 | -0.35 (-0.59%) | 792,901 |
