| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 58.35 | 58.75 | 57.5 | 57.7 | 57.7 | -0.25 (-0.43%) | 74,069 |
| 4 May 2018 | INR | 59 | 59.25 | 57.75 | 57.95 | 57.95 | -0.8 (-1.36%) | 114,406 |
| 3 May 2018 | INR | 60 | 60.2 | 58.5 | 58.75 | 58.75 | -1.45 (-2.41%) | 125,396 |
| 2 May 2018 | INR | 62 | 62.35 | 60 | 60.2 | 60.2 | -1.85 (-2.98%) | 139,343 |
| 30 Apr 2018 | INR | 62.25 | 62.8 | 61.85 | 62.05 | 62.05 | +0.05 (+0.08%) | 77,507 |
| 27 Apr 2018 | INR | 62.25 | 63 | 61.7 | 62 | 62 | +0.05 (+0.08%) | 101,466 |
| 26 Apr 2018 | INR | 62 | 62.65 | 61.5 | 61.95 | 61.95 | -0.15 (-0.24%) | 126,076 |
| 25 Apr 2018 | INR | 63.75 | 64.6 | 61.1 | 62.1 | 62.1 | -1.95 (-3.04%) | 180,734 |
| 24 Apr 2018 | INR | 66.25 | 66.45 | 63.3 | 64.05 | 64.05 | -2.45 (-3.68%) | 304,465 |
| 23 Apr 2018 | INR | 65.15 | 68.65 | 65.15 | 66.5 | 66.5 | +1.25 (+1.92%) | 363,649 |
| 20 Apr 2018 | INR | 63.5 | 67.3 | 63.5 | 65.25 | 65.25 | +1.4 (+2.19%) | 434,548 |
| 19 Apr 2018 | INR | 62.9 | 64.9 | 62.9 | 63.85 | 63.85 | +1.35 (+2.16%) | 245,921 |
| 18 Apr 2018 | INR | 61.2 | 63.5 | 61.2 | 62.5 | 62.5 | +1.15 (+1.87%) | 234,006 |
| 17 Apr 2018 | INR | 61.1 | 62 | 60.95 | 61.35 | 61.35 | +0.35 (+0.57%) | 142,977 |
| 16 Apr 2018 | INR | 61.25 | 61.7 | 60.85 | 61 | 61 | -0.35 (-0.57%) | 128,498 |
| 13 Apr 2018 | INR | 62.2 | 62.6 | 61.15 | 61.35 | 61.35 | -0.8 (-1.29%) | 140,654 |
| 12 Apr 2018 | INR | 61.6 | 62.95 | 61.25 | 62.15 | 62.15 | +0.6 (+0.97%) | 232,392 |
| 11 Apr 2018 | INR | 62 | 62.2 | 61.45 | 61.55 | 61.55 | -0.4 (-0.65%) | 57,781 |
| 10 Apr 2018 | INR | 62.7 | 62.85 | 61.85 | 61.95 | 61.95 | -0.3 (-0.48%) | 81,273 |
| 9 Apr 2018 | INR | 62.15 | 63.45 | 61.85 | 62.25 | 62.25 | +0.4 (+0.65%) | 222,760 |
| 6 Apr 2018 | INR | 61.5 | 62.45 | 61.15 | 61.85 | 61.85 | +0.25 (+0.41%) | 309,986 |
| 5 Apr 2018 | INR | 60.9 | 61.85 | 60.4 | 61.6 | 61.6 | +2.15 (+3.62%) | 233,415 |
| 4 Apr 2018 | INR | 61.85 | 62.8 | 59.1 | 59.45 | 59.45 | -1.9 (-3.10%) | 210,687 |
| 3 Apr 2018 | INR | 59.25 | 61.9 | 59.1 | 61.35 | 61.35 | +1.55 (+2.59%) | 322,476 |
| 2 Apr 2018 | INR | 57.75 | 60 | 57.75 | 59.8 | 59.8 | +2.35 (+4.09%) | 134,454 |
| 28 Mar 2018 | INR | 59.2 | 59.2 | 57.2 | 57.45 | 57.45 | -1.4 (-2.38%) | 136,152 |
| 27 Mar 2018 | INR | 59 | 59.75 | 58.6 | 58.85 | 58.85 | +1.05 (+1.82%) | 115,230 |
| 26 Mar 2018 | INR | 57.7 | 58.45 | 56.35 | 57.8 | 57.8 | +0.55 (+0.96%) | 283,641 |
| 23 Mar 2018 | INR | 59.2 | 59.2 | 56.9 | 57.25 | 57.25 | -2.7 (-4.50%) | 503,666 |
| 22 Mar 2018 | INR | 61.35 | 61.6 | 59.55 | 59.95 | 59.95 | -1 (-1.64%) | 182,539 |
