| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 60 | 61.3 | 57 | 58 | 58 | -1.3 (-2.19%) | 65,593 |
| 7 May 2018 | INR | 62 | 62 | 56.05 | 59.3 | 59.3 | -2.7 (-4.35%) | 57,000 |
| 4 May 2018 | INR | 62.5 | 62.85 | 60.8 | 62 | 62 | -0.05 (-0.08%) | 46,074 |
| 3 May 2018 | INR | 65.8 | 66.25 | 61.1 | 62.05 | 62.05 | -3.75 (-5.70%) | 65,136 |
| 2 May 2018 | INR | 67.4 | 68.9 | 65.3 | 65.8 | 65.8 | -1.6 (-2.37%) | 117,753 |
| 30 Apr 2018 | INR | 61.25 | 68 | 60.05 | 67.4 | 67.4 | +7.3 (+12.15%) | 170,905 |
| 27 Apr 2018 | INR | 61 | 61.5 | 60.05 | 60.1 | 60.1 | -0.35 (-0.58%) | 29,023 |
| 26 Apr 2018 | INR | 60.95 | 61.5 | 59.55 | 60.45 | 60.45 | +0.3 (+0.50%) | 20,880 |
| 25 Apr 2018 | INR | 60.5 | 61.55 | 60 | 60.15 | 60.15 | -0.9 (-1.47%) | 30,247 |
| 24 Apr 2018 | INR | 60 | 62 | 60 | 61.05 | 61.05 | +0.55 (+0.91%) | 32,019 |
| 23 Apr 2018 | INR | 58 | 62.65 | 58 | 60.5 | 60.5 | -0.2 (-0.33%) | 36,774 |
| 20 Apr 2018 | INR | 60.55 | 61.8 | 60.25 | 60.7 | 60.7 | +0.1 (+0.17%) | 22,795 |
| 19 Apr 2018 | INR | 60 | 61.8 | 60 | 60.6 | 60.6 | -0.45 (-0.74%) | 39,962 |
| 18 Apr 2018 | INR | 61.15 | 62.8 | 60 | 61.05 | 61.05 | -0.5 (-0.81%) | 40,706 |
| 17 Apr 2018 | INR | 62.4 | 63.9 | 61.2 | 61.55 | 61.55 | -0.85 (-1.36%) | 67,732 |
| 16 Apr 2018 | INR | 62 | 63 | 61.8 | 62.4 | 62.4 | -0.55 (-0.87%) | 34,351 |
| 13 Apr 2018 | INR | 64.7 | 64.7 | 62.3 | 62.95 | 62.95 | +0.05 (+0.08%) | 40,794 |
| 12 Apr 2018 | INR | 64.9 | 65.6 | 62.1 | 62.9 | 62.9 | -2 (-3.08%) | 78,876 |
| 11 Apr 2018 | INR | 63.5 | 65.5 | 63.5 | 64.9 | 64.9 | -0.6 (-0.92%) | 56,232 |
| 10 Apr 2018 | INR | 66 | 66.5 | 63.1 | 65.5 | 65.5 | +0.25 (+0.38%) | 68,145 |
| 9 Apr 2018 | INR | 62.7 | 65.5 | 62.7 | 65.25 | 65.25 | +2.55 (+4.07%) | 145,791 |
| 6 Apr 2018 | INR | 60.65 | 63.9 | 60.65 | 62.7 | 62.7 | +2.95 (+4.94%) | 194,360 |
| 5 Apr 2018 | INR | 59.75 | 60.3 | 59.05 | 59.75 | 59.75 | +1.95 (+3.37%) | 81,059 |
| 4 Apr 2018 | INR | 59.5 | 60.5 | 56.95 | 57.8 | 57.8 | -1.8 (-3.02%) | 135,393 |
| 3 Apr 2018 | INR | 58.9 | 59.95 | 58 | 59.6 | 59.6 | -0.2 (-0.33%) | 37,095 |
| 2 Apr 2018 | INR | 59 | 60.1 | 58.65 | 59.8 | 59.8 | +2.4 (+4.18%) | 53,830 |
| 28 Mar 2018 | INR | 53 | 57.5 | 52.3 | 57.4 | 57.4 | +2.6 (+4.74%) | 144,692 |
| 27 Mar 2018 | INR | 52 | 54.8 | 51.55 | 54.8 | 54.8 | +2.6 (+4.98%) | 170,830 |
| 26 Mar 2018 | INR | 51 | 53.9 | 49.65 | 52.2 | 52.2 | +0.85 (+1.66%) | 95,596 |
| 23 Mar 2018 | INR | 53 | 53.85 | 51.3 | 51.35 | 51.35 | -2.65 (-4.91%) | 160,029 |
