| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 50.65 | 51.4 | 50.3 | 50.45 | 50.45 | -0.5 (-0.98%) | 9,738 |
| 7 May 2018 | INR | 51 | 51.45 | 50.35 | 50.95 | 50.95 | -0.45 (-0.88%) | 13,174 |
| 4 May 2018 | INR | 51 | 52.4 | 50.7 | 51.4 | 51.4 | -0.45 (-0.87%) | 9,519 |
| 3 May 2018 | INR | 51.8 | 52.75 | 50 | 51.85 | 51.85 | -0.95 (-1.80%) | 12,647 |
| 2 May 2018 | INR | 55.05 | 55.5 | 52.55 | 52.8 | 52.8 | -2.25 (-4.09%) | 11,698 |
| 30 Apr 2018 | INR | 54 | 55.45 | 53.85 | 55.05 | 55.05 | +0.95 (+1.76%) | 15,476 |
| 27 Apr 2018 | INR | 54.2 | 56 | 53.75 | 54.1 | 54.1 | -0.6 (-1.10%) | 8,005 |
| 26 Apr 2018 | INR | 54.95 | 55.15 | 54 | 54.7 | 54.7 | -0.3 (-0.55%) | 8,202 |
| 25 Apr 2018 | INR | 55.8 | 55.9 | 54.35 | 55 | 55 | -0.7 (-1.26%) | 4,383 |
| 24 Apr 2018 | INR | 56.7 | 57.15 | 55.55 | 55.7 | 55.7 | -1.1 (-1.94%) | 15,176 |
| 23 Apr 2018 | INR | 58 | 58.5 | 56.65 | 56.8 | 56.8 | -0.5 (-0.87%) | 25,011 |
| 20 Apr 2018 | INR | 55.1 | 57.95 | 54.15 | 57.3 | 57.3 | +2.15 (+3.90%) | 47,969 |
| 19 Apr 2018 | INR | 53.7 | 56.2 | 53.35 | 55.15 | 55.15 | +1.5 (+2.80%) | 41,159 |
| 18 Apr 2018 | INR | 54.95 | 56.15 | 53.5 | 53.65 | 53.65 | -1.05 (-1.92%) | 30,370 |
| 17 Apr 2018 | INR | 52.6 | 55.6 | 52.15 | 54.7 | 54.7 | +2 (+3.80%) | 30,278 |
| 16 Apr 2018 | INR | 52.65 | 53 | 52.4 | 52.7 | 52.7 | -0.65 (-1.22%) | 8,296 |
| 13 Apr 2018 | INR | 53 | 54.2 | 53 | 53.35 | 53.35 | -0.2 (-0.37%) | 7,650 |
| 12 Apr 2018 | INR | 54.4 | 54.5 | 53 | 53.55 | 53.55 | +0.15 (+0.28%) | 15,522 |
| 11 Apr 2018 | INR | 54.05 | 54.05 | 52.5 | 53.4 | 53.4 | -0.7 (-1.29%) | 6,513 |
| 10 Apr 2018 | INR | 55 | 55.15 | 53.9 | 54.1 | 54.1 | -0.25 (-0.46%) | 7,419 |
| 9 Apr 2018 | INR | 53.55 | 55.2 | 53.55 | 54.35 | 54.35 | +0.8 (+1.49%) | 33,170 |
| 6 Apr 2018 | INR | 53 | 53.75 | 53 | 53.55 | 53.55 | -0.15 (-0.28%) | 14,138 |
| 5 Apr 2018 | INR | 52.7 | 54 | 52.65 | 53.7 | 53.7 | +1.1 (+2.09%) | 12,151 |
| 4 Apr 2018 | INR | 52.85 | 54.3 | 52.45 | 52.6 | 52.6 | -0.4 (-0.75%) | 15,660 |
| 3 Apr 2018 | INR | 51 | 53.25 | 51 | 53 | 53 | +0.7 (+1.34%) | 29,711 |
| 2 Apr 2018 | INR | 49.5 | 52.8 | 49.5 | 52.3 | 52.3 | +2.8 (+5.66%) | 40,460 |
| 28 Mar 2018 | INR | 50.5 | 51.2 | 48 | 49.5 | 49.5 | -1.85 (-3.60%) | 11,706 |
| 27 Mar 2018 | INR | 51.5 | 52.9 | 51.1 | 51.35 | 51.35 | +1.1 (+2.19%) | 15,842 |
| 26 Mar 2018 | INR | 49.3 | 50.7 | 48 | 50.25 | 50.25 | +1.9 (+3.93%) | 140,847 |
| 23 Mar 2018 | INR | 49 | 49.4 | 47.5 | 48.35 | 48.35 | -1.55 (-3.11%) | 40,306 |
