| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 55.05 | 56.25 | 54.2 | 55.75 | 55.75 | -0.55 (-0.98%) | 7,107 |
| 7 May 2018 | INR | 57.4 | 57.4 | 55.5 | 56.3 | 56.3 | -0.9 (-1.57%) | 4,470 |
| 4 May 2018 | INR | 57.9 | 57.9 | 55.5 | 57.2 | 57.2 | +1.8 (+3.25%) | 9,991 |
| 3 May 2018 | INR | 56.8 | 57.5 | 54.25 | 55.4 | 55.4 | 0.0 (0.0%) | 4,659 |
| 2 May 2018 | INR | 56.5 | 57 | 53.4 | 55.4 | 55.4 | -1.1 (-1.95%) | 27,965 |
| 30 Apr 2018 | INR | 57.9 | 57.9 | 56 | 56.5 | 56.5 | -0.6 (-1.05%) | 2,414 |
| 27 Apr 2018 | INR | 58 | 58 | 56.5 | 57.1 | 57.1 | -0.25 (-0.44%) | 10,890 |
| 26 Apr 2018 | INR | 58 | 58 | 56.1 | 57.35 | 57.35 | +0.35 (+0.61%) | 7,154 |
| 25 Apr 2018 | INR | 61 | 61 | 56 | 57 | 57 | 0.0 (0.0%) | 7,820 |
| 24 Apr 2018 | INR | 57.8 | 57.8 | 56.25 | 57 | 57 | -0.8 (-1.38%) | 8,685 |
| 23 Apr 2018 | INR | 56.5 | 58.5 | 56.35 | 57.8 | 57.8 | -0.7 (-1.20%) | 11,625 |
| 20 Apr 2018 | INR | 56.4 | 58.95 | 56.4 | 58.5 | 58.5 | +1.25 (+2.18%) | 8,244 |
| 19 Apr 2018 | INR | 59 | 59 | 57.15 | 57.25 | 57.25 | -1.25 (-2.14%) | 3,975 |
| 18 Apr 2018 | INR | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | -0.2 (-0.34%) | 1,580 |
| 17 Apr 2018 | INR | 59 | 60.3 | 57.9 | 58.7 | 58.7 | -1.05 (-1.76%) | 16,100 |
| 16 Apr 2018 | INR | 58 | 60 | 58 | 59.75 | 59.75 | -0.25 (-0.42%) | 5,601 |
| 13 Apr 2018 | INR | 61.7 | 61.7 | 60 | 60 | 60 | -1.3 (-2.12%) | 3,781 |
| 12 Apr 2018 | INR | 60 | 61.6 | 58.8 | 61.3 | 61.3 | +0.1 (+0.16%) | 1,756 |
| 11 Apr 2018 | INR | 58 | 61.7 | 58 | 61.2 | 61.2 | +1.95 (+3.29%) | 9,640 |
| 10 Apr 2018 | INR | 60.1 | 60.65 | 59.2 | 59.25 | 59.25 | -1.35 (-2.23%) | 7,346 |
| 9 Apr 2018 | INR | 60.7 | 62.95 | 59.3 | 60.6 | 60.6 | 0.0 (0.0%) | 14,173 |
| 6 Apr 2018 | INR | 61.9 | 63.75 | 58.5 | 60.6 | 60.6 | +1 (+1.68%) | 69,991 |
| 5 Apr 2018 | INR | 56 | 61.25 | 56 | 59.6 | 59.6 | +3.9 (+7.00%) | 93,304 |
| 4 Apr 2018 | INR | 54.9 | 58.9 | 54 | 55.7 | 55.7 | +1.8 (+3.34%) | 65,867 |
| 3 Apr 2018 | INR | 51.65 | 54.75 | 51.65 | 53.9 | 53.9 | +0.65 (+1.22%) | 14,329 |
| 2 Apr 2018 | INR | 52.05 | 54 | 52 | 53.25 | 53.25 | +0.9 (+1.72%) | 2,783 |
| 28 Mar 2018 | INR | 54.45 | 54.45 | 52.05 | 52.35 | 52.35 | -1.8 (-3.32%) | 4,029 |
| 27 Mar 2018 | INR | 52.6 | 55.9 | 51.4 | 54.15 | 54.15 | +2 (+3.84%) | 33,328 |
| 26 Mar 2018 | INR | 51 | 53.7 | 50.05 | 52.15 | 52.15 | +0.45 (+0.87%) | 23,613 |
| 23 Mar 2018 | INR | 52 | 52 | 50.05 | 51.7 | 51.7 | -1.85 (-3.45%) | 14,217 |
