| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 89 | 89.1 | 85.7 | 86.7 | 86.7 | -1.7 (-1.92%) | 29,950 |
| 4 May 2018 | INR | 90.95 | 91 | 87 | 88.4 | 88.4 | -0.25 (-0.28%) | 27,005 |
| 3 May 2018 | INR | 90 | 91 | 87.45 | 88.65 | 88.65 | -2.4 (-2.64%) | 18,161 |
| 2 May 2018 | INR | 94.5 | 95.5 | 89.45 | 91.05 | 91.05 | -1.5 (-1.62%) | 69,404 |
| 30 Apr 2018 | INR | 93.9 | 94.3 | 88.4 | 92.55 | 92.55 | +1.55 (+1.70%) | 64,215 |
| 27 Apr 2018 | INR | 87.65 | 94.8 | 86.55 | 91 | 91 | +3.35 (+3.82%) | 80,335 |
| 26 Apr 2018 | INR | 90.05 | 91.4 | 82.05 | 87.65 | 87.65 | -2.6 (-2.88%) | 49,196 |
| 25 Apr 2018 | INR | 92.55 | 92.9 | 90 | 90.25 | 90.25 | -3.05 (-3.27%) | 12,576 |
| 24 Apr 2018 | INR | 94.1 | 95.75 | 92.7 | 93.3 | 93.3 | +1.2 (+1.30%) | 28,944 |
| 23 Apr 2018 | INR | 93 | 94 | 90.15 | 92.1 | 92.1 | +1 (+1.10%) | 22,579 |
| 20 Apr 2018 | INR | 88.95 | 94 | 87.85 | 91.1 | 91.1 | +1.6 (+1.79%) | 55,596 |
| 19 Apr 2018 | INR | 93.8 | 93.85 | 88.5 | 89.5 | 89.5 | -3.45 (-3.71%) | 40,658 |
| 18 Apr 2018 | INR | 97.2 | 97.8 | 91.35 | 92.95 | 92.95 | -4.2 (-4.32%) | 35,926 |
| 17 Apr 2018 | INR | 99 | 100.75 | 97 | 97.15 | 97.15 | -0.05 (-0.05%) | 26,670 |
| 16 Apr 2018 | INR | 97 | 99.7 | 95.35 | 97.2 | 97.2 | -0.55 (-0.56%) | 16,761 |
| 13 Apr 2018 | INR | 99 | 100.85 | 97.5 | 97.75 | 97.75 | -0.95 (-0.96%) | 22,657 |
| 12 Apr 2018 | INR | 101.25 | 101.75 | 97.55 | 98.7 | 98.7 | -1.9 (-1.89%) | 37,037 |
| 11 Apr 2018 | INR | 104 | 105.55 | 100 | 100.6 | 100.6 | -3.75 (-3.59%) | 44,817 |
| 10 Apr 2018 | INR | 101 | 110.5 | 100 | 104.35 | 104.35 | +5.95 (+6.05%) | 249,218 |
| 9 Apr 2018 | INR | 99.25 | 101.4 | 98.2 | 98.4 | 98.4 | -0.85 (-0.86%) | 19,690 |
| 6 Apr 2018 | INR | 100 | 102.1 | 98.6 | 99.25 | 99.25 | -0.85 (-0.85%) | 27,349 |
| 5 Apr 2018 | INR | 100.5 | 102.5 | 99.1 | 100.1 | 100.1 | +0.35 (+0.35%) | 20,415 |
| 4 Apr 2018 | INR | 102.25 | 102.85 | 98.5 | 99.75 | 99.75 | -0.55 (-0.55%) | 27,786 |
| 3 Apr 2018 | INR | 102.25 | 102.55 | 98.2 | 100.3 | 100.3 | -1.5 (-1.47%) | 21,361 |
| 2 Apr 2018 | INR | 100.3 | 104.2 | 100.3 | 101.8 | 101.8 | +3.5 (+3.56%) | 68,675 |
| 28 Mar 2018 | INR | 98.6 | 102.65 | 97.5 | 98.3 | 98.3 | -0.8 (-0.81%) | 77,216 |
| 27 Mar 2018 | INR | 94.5 | 105.65 | 94.5 | 99.1 | 99.1 | +5.7 (+6.10%) | 195,151 |
| 26 Mar 2018 | INR | 96.95 | 103.1 | 92.2 | 93.4 | 93.4 | -6.45 (-6.46%) | 61,241 |
| 23 Mar 2018 | INR | 109.4 | 109.4 | 98.1 | 99.85 | 99.85 | -10.85 (-9.80%) | 98,271 |
| 22 Mar 2018 | INR | 117 | 119 | 109.5 | 110.7 | 110.7 | -7.05 (-5.99%) | 49,268 |
