| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | INR | 43.45 | 44.5 | 42 | 44.25 | 44.25 | +1.85 (+4.36%) | 25,686 |
| 16 May 2018 | INR | 41.05 | 42.45 | 41 | 42.4 | 42.4 | -1 (-2.30%) | 1,885 |
| 15 May 2018 | INR | 43.25 | 44.4 | 43.25 | 43.4 | 43.4 | +1.7 (+4.08%) | 8,469 |
| 14 May 2018 | INR | 44 | 44 | 41.5 | 41.7 | 41.7 | -1.55 (-3.58%) | 6,102 |
| 11 May 2018 | INR | 44 | 44.4 | 42.5 | 43.25 | 43.25 | -1.45 (-3.24%) | 12,394 |
| 10 May 2018 | INR | 44.5 | 45 | 43 | 44.7 | 44.7 | +0.85 (+1.94%) | 3,202 |
| 9 May 2018 | INR | 45.5 | 45.5 | 43.15 | 43.85 | 43.85 | +0.8 (+1.86%) | 4,887 |
| 8 May 2018 | INR | 43.9 | 45.5 | 43 | 43.05 | 43.05 | -0.45 (-1.03%) | 12,557 |
| 7 May 2018 | INR | 43.25 | 44 | 42.75 | 43.5 | 43.5 | +0.2 (+0.46%) | 2,750 |
| 4 May 2018 | INR | 44 | 45.8 | 43.05 | 43.3 | 43.3 | -1.7 (-3.78%) | 13,518 |
| 3 May 2018 | INR | 44.1 | 46 | 44.1 | 45 | 45 | -0.25 (-0.55%) | 16,771 |
| 2 May 2018 | INR | 51 | 51 | 44.05 | 45.25 | 45.25 | +1 (+2.26%) | 36,677 |
| 30 Apr 2018 | INR | 44.6 | 45.15 | 44.2 | 44.25 | 44.25 | -1.15 (-2.53%) | 2,250 |
| 27 Apr 2018 | INR | 44.65 | 45.85 | 44.25 | 45.4 | 45.4 | +0.3 (+0.67%) | 7,121 |
| 26 Apr 2018 | INR | 45.05 | 46.7 | 44.5 | 45.1 | 45.1 | -1.45 (-3.11%) | 11,746 |
| 25 Apr 2018 | INR | 46.4 | 47.5 | 46.4 | 46.55 | 46.55 | +0.05 (+0.11%) | 29,243 |
| 24 Apr 2018 | INR | 47.65 | 48.5 | 46.05 | 46.5 | 46.5 | -1.05 (-2.21%) | 9,207 |
| 23 Apr 2018 | INR | 44.05 | 52 | 43.3 | 47.55 | 47.55 | +2.15 (+4.74%) | 67,274 |
| 20 Apr 2018 | INR | 44.5 | 46.95 | 44.5 | 45.4 | 45.4 | -1.1 (-2.37%) | 120,745 |
| 19 Apr 2018 | INR | 49.5 | 49.5 | 44.05 | 46.5 | 46.5 | +1.6 (+3.56%) | 64,132 |
| 18 Apr 2018 | INR | 44.5 | 45.45 | 43.25 | 44.9 | 44.9 | -0.1 (-0.22%) | 29,277 |
| 17 Apr 2018 | INR | 43 | 45.05 | 43 | 45 | 45 | +0.2 (+0.45%) | 22,622 |
| 16 Apr 2018 | INR | 46.45 | 46.45 | 44.2 | 44.8 | 44.8 | +0.05 (+0.11%) | 24,083 |
| 13 Apr 2018 | INR | 46.4 | 46.5 | 44.25 | 44.75 | 44.75 | -0.05 (-0.11%) | 46,504 |
| 12 Apr 2018 | INR | 44.45 | 45.85 | 43.45 | 44.8 | 44.8 | +0.35 (+0.79%) | 79,434 |
| 11 Apr 2018 | INR | 43 | 45.8 | 43 | 44.45 | 44.45 | -0.1 (-0.22%) | 72,522 |
| 10 Apr 2018 | INR | 45.8 | 45.8 | 44.5 | 44.55 | 44.55 | -1 (-2.20%) | 27,591 |
| 9 Apr 2018 | INR | 44 | 46.75 | 44 | 45.55 | 45.55 | +1.35 (+3.05%) | 37,113 |
| 6 Apr 2018 | INR | 47 | 47.9 | 43.05 | 44.2 | 44.2 | -1.45 (-3.18%) | 28,363 |
| 5 Apr 2018 | INR | 45.15 | 46.95 | 44.8 | 45.65 | 45.65 | +1 (+2.24%) | 121,646 |
