| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 46.8 | 46.8 | 46.75 | 46.75 | 46.75 | -0.2 (-0.43%) | 1,005 |
| 7 May 2018 | INR | 46.9 | 47.3 | 46.75 | 46.95 | 46.95 | -0.3 (-0.63%) | 1,505 |
| 4 May 2018 | INR | 47 | 47.75 | 46.6 | 47.25 | 47.25 | +0.15 (+0.32%) | 2,679 |
| 3 May 2018 | INR | 47.25 | 47.55 | 46.6 | 47.1 | 47.1 | -0.35 (-0.74%) | 1,188 |
| 2 May 2018 | INR | 47 | 48.8 | 46.65 | 47.45 | 47.45 | +0.2 (+0.42%) | 101,972 |
| 30 Apr 2018 | INR | 47.2 | 47.25 | 46.1 | 47.25 | 47.25 | 0.0 (0.0%) | 107,048 |
| 27 Apr 2018 | INR | 47.4 | 48.8 | 47.15 | 47.25 | 47.25 | 0.0 (0.0%) | 1,500 |
| 26 Apr 2018 | INR | 48 | 48.5 | 47 | 47.25 | 47.25 | -1.05 (-2.17%) | 1,549 |
| 25 Apr 2018 | INR | 50 | 50 | 47.4 | 48.3 | 48.3 | -1.3 (-2.62%) | 3,161 |
| 24 Apr 2018 | INR | 50.65 | 51 | 49.1 | 49.6 | 49.6 | -1.15 (-2.27%) | 3,697 |
| 23 Apr 2018 | INR | 48.2 | 51.9 | 47.75 | 50.75 | 50.75 | +2.15 (+4.42%) | 55,282 |
| 20 Apr 2018 | INR | 49 | 49.7 | 48 | 48.6 | 48.6 | -0.4 (-0.82%) | 3,338 |
| 19 Apr 2018 | INR | 47.3 | 49.9 | 47 | 49 | 49 | +1.5 (+3.16%) | 5,976 |
| 18 Apr 2018 | INR | 49.05 | 49.05 | 47.5 | 47.5 | 47.5 | -1 (-2.06%) | 1,491 |
| 17 Apr 2018 | INR | 47.25 | 49.75 | 46.35 | 48.5 | 48.5 | +1.35 (+2.86%) | 4,021 |
| 16 Apr 2018 | INR | 48.7 | 48.7 | 46.1 | 47.15 | 47.15 | -0.05 (-0.11%) | 4,326 |
| 13 Apr 2018 | INR | 47.25 | 49 | 46.65 | 47.2 | 47.2 | -1.35 (-2.78%) | 3,746 |
| 12 Apr 2018 | INR | 48.6 | 48.6 | 47.25 | 48.55 | 48.55 | +1.05 (+2.21%) | 2,100 |
| 11 Apr 2018 | INR | 47.9 | 48 | 47.15 | 47.5 | 47.5 | -1 (-2.06%) | 1,251 |
| 10 Apr 2018 | INR | 48.05 | 48.5 | 47.7 | 48.5 | 48.5 | +0.4 (+0.83%) | 863 |
| 9 Apr 2018 | INR | 43.3 | 48.5 | 43.3 | 48.1 | 48.1 | 0.0 (0.0%) | 3,380 |
| 6 Apr 2018 | INR | 49 | 49.75 | 48 | 48.1 | 48.1 | -0.3 (-0.62%) | 1,219 |
| 5 Apr 2018 | INR | 48 | 52.8 | 45.5 | 48.4 | 48.4 | +1.4 (+2.98%) | 23,121 |
| 4 Apr 2018 | INR | 48 | 49 | 46.5 | 47 | 47 | 0.0 (0.0%) | 2,296 |
| 3 Apr 2018 | INR | 46.95 | 47 | 46.9 | 47 | 47 | +0.3 (+0.64%) | 152 |
| 2 Apr 2018 | INR | 46.85 | 47.8 | 45.6 | 46.7 | 46.7 | +0.9 (+1.97%) | 5,815 |
| 28 Mar 2018 | INR | 45 | 45.95 | 44.5 | 45.8 | 45.8 | +0.3 (+0.66%) | 1,233 |
| 27 Mar 2018 | INR | 47.45 | 47.5 | 44.45 | 45.5 | 45.5 | -0.1 (-0.22%) | 165,828 |
| 26 Mar 2018 | INR | 44.3 | 48 | 44.25 | 45.6 | 45.6 | +0.8 (+1.79%) | 153,404 |
| 23 Mar 2018 | INR | 44.45 | 45.75 | 44.45 | 44.8 | 44.8 | -1.4 (-3.03%) | 155,422 |
