| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 91.85 | 93.55 | 91.6 | 92.75 | 92.75 | +1.6 (+1.76%) | 4,352,807 |
| 4 May 2018 | INR | 91.35 | 93.25 | 90.65 | 91.15 | 91.15 | -0.45 (-0.49%) | 4,661,081 |
| 3 May 2018 | INR | 91.8 | 93.25 | 90.55 | 91.6 | 91.6 | -0.35 (-0.38%) | 5,543,370 |
| 2 May 2018 | INR | 95.4 | 95.9 | 91.15 | 91.95 | 91.95 | -3.45 (-3.62%) | 5,424,136 |
| 30 Apr 2018 | INR | 94.25 | 96.35 | 93.1 | 95.4 | 95.4 | +0.8 (+0.85%) | 4,793,812 |
| 27 Apr 2018 | INR | 90.75 | 96.95 | 90.75 | 94.6 | 94.6 | +4.05 (+4.47%) | 10,143,708 |
| 26 Apr 2018 | INR | 91.3 | 91.3 | 89.6 | 90.55 | 90.55 | -0.25 (-0.28%) | 4,846,424 |
| 25 Apr 2018 | INR | 92.45 | 92.45 | 90.55 | 90.8 | 90.8 | -1.55 (-1.68%) | 4,915,973 |
| 24 Apr 2018 | INR | 93 | 94.1 | 91.65 | 92.35 | 92.35 | -1.5 (-1.60%) | 4,798,817 |
| 23 Apr 2018 | INR | 91 | 94.5 | 89.5 | 93.85 | 93.85 | +2.2 (+2.40%) | 11,830,042 |
| 20 Apr 2018 | INR | 96 | 96.4 | 90.7 | 91.65 | 91.65 | -5 (-5.17%) | 9,806,191 |
| 19 Apr 2018 | INR | 97.6 | 97.6 | 96 | 96.65 | 96.65 | +0.3 (+0.31%) | 4,347,385 |
| 18 Apr 2018 | INR | 98 | 99.45 | 95.75 | 96.35 | 96.35 | -1.1 (-1.13%) | 7,169,661 |
| 17 Apr 2018 | INR | 98.9 | 99.6 | 96.45 | 97.45 | 97.45 | -0.55 (-0.56%) | 6,106,574 |
| 16 Apr 2018 | INR | 97.9 | 99.25 | 96.55 | 98 | 98 | -0.65 (-0.66%) | 5,155,899 |
| 13 Apr 2018 | INR | 99 | 100.8 | 98 | 98.65 | 98.65 | -0.05 (-0.05%) | 6,235,148 |
| 12 Apr 2018 | INR | 101.8 | 101.85 | 97.55 | 98.7 | 98.7 | -2.45 (-2.42%) | 7,114,509 |
| 11 Apr 2018 | INR | 103.2 | 103.5 | 100 | 101.15 | 101.15 | -2.15 (-2.08%) | 6,014,993 |
| 10 Apr 2018 | INR | 104.9 | 105.45 | 102.7 | 103.3 | 103.3 | -1.05 (-1.01%) | 7,796,012 |
| 9 Apr 2018 | INR | 103 | 105.35 | 101.8 | 104.35 | 104.35 | +2.4 (+2.35%) | 10,158,677 |
| 6 Apr 2018 | INR | 101.2 | 102.9 | 98.5 | 101.95 | 101.95 | +1.6 (+1.59%) | 12,084,888 |
| 5 Apr 2018 | INR | 97.9 | 102 | 96.2 | 100.35 | 100.35 | +4.7 (+4.91%) | 9,481,522 |
| 4 Apr 2018 | INR | 97.95 | 98.6 | 95.1 | 95.65 | 95.65 | -1.3 (-1.34%) | 7,803,421 |
| 3 Apr 2018 | INR | 96.5 | 100.2 | 95.7 | 96.95 | 96.95 | +1.9 (+2.00%) | 13,192,104 |
| 2 Apr 2018 | INR | 94.1 | 97.35 | 93.8 | 95.05 | 95.05 | +1.05 (+1.12%) | 6,112,500 |
| 28 Mar 2018 | INR | 92.5 | 97.3 | 91.4 | 94 | 94 | -0.25 (-0.27%) | 16,544,201 |
| 27 Mar 2018 | INR | 92.7 | 95.65 | 91.2 | 94.25 | 94.25 | +3.15 (+3.46%) | 11,361,080 |
| 26 Mar 2018 | INR | 86.1 | 92.5 | 86 | 91.1 | 91.1 | +4.25 (+4.89%) | 13,154,454 |
| 23 Mar 2018 | INR | 89.15 | 89.85 | 86.05 | 86.85 | 86.85 | -7.85 (-8.29%) | 27,151,046 |
| 22 Mar 2018 | INR | 96.05 | 96.05 | 94.1 | 94.7 | 94.7 | -1.15 (-1.20%) | 4,768,283 |
