| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 43.6 | 44 | 43 | 43.05 | 43.05 | -0.5 (-1.15%) | 4,649 |
| 7 May 2018 | INR | 44.2 | 44.45 | 43.5 | 43.55 | 43.55 | -0.05 (-0.11%) | 3,644 |
| 4 May 2018 | INR | 45 | 45 | 43.25 | 43.6 | 43.6 | -0.35 (-0.80%) | 13,971 |
| 3 May 2018 | INR | 45.5 | 45.5 | 43.5 | 43.95 | 43.95 | -2.05 (-4.46%) | 27,060 |
| 2 May 2018 | INR | 47.5 | 47.6 | 45.5 | 46 | 46 | -0.9 (-1.92%) | 15,736 |
| 30 Apr 2018 | INR | 47.9 | 48.85 | 46.7 | 46.9 | 46.9 | -0.4 (-0.85%) | 8,837 |
| 27 Apr 2018 | INR | 48 | 48.95 | 46.55 | 47.3 | 47.3 | -0.55 (-1.15%) | 17,609 |
| 26 Apr 2018 | INR | 49 | 49.65 | 47.1 | 47.85 | 47.85 | -1 (-2.05%) | 19,112 |
| 25 Apr 2018 | INR | 48.4 | 51.2 | 48.4 | 48.85 | 48.85 | -0.1 (-0.20%) | 21,134 |
| 24 Apr 2018 | INR | 49.95 | 50.9 | 48.4 | 48.95 | 48.95 | -1.55 (-3.07%) | 19,548 |
| 23 Apr 2018 | INR | 49.55 | 52.3 | 48.6 | 50.5 | 50.5 | +0.45 (+0.90%) | 34,955 |
| 20 Apr 2018 | INR | 52 | 52.5 | 49.1 | 50.05 | 50.05 | -2.45 (-4.67%) | 59,755 |
| 19 Apr 2018 | INR | 52.9 | 54.3 | 52.2 | 52.5 | 52.5 | +0.25 (+0.48%) | 33,589 |
| 18 Apr 2018 | INR | 56 | 56 | 51.5 | 52.25 | 52.25 | -3.55 (-6.36%) | 72,823 |
| 17 Apr 2018 | INR | 52.45 | 58.7 | 52.45 | 55.8 | 55.8 | +3.8 (+7.31%) | 272,064 |
| 16 Apr 2018 | INR | 48.9 | 53 | 43 | 52 | 52 | +2.7 (+5.48%) | 161,225 |
| 13 Apr 2018 | INR | 49.15 | 50.35 | 46.9 | 49.3 | 49.3 | +0.25 (+0.51%) | 69,563 |
| 12 Apr 2018 | INR | 44.8 | 51.75 | 44.8 | 49.05 | 49.05 | +4.8 (+10.85%) | 100,535 |
| 11 Apr 2018 | INR | 44.25 | 45.25 | 43.6 | 44.25 | 44.25 | 0.0 (0.0%) | 6,700 |
| 10 Apr 2018 | INR | 43.3 | 45 | 43.3 | 44.25 | 44.25 | +0.55 (+1.26%) | 9,192 |
| 9 Apr 2018 | INR | 44.75 | 45.2 | 43.4 | 43.7 | 43.7 | -0.65 (-1.47%) | 21,361 |
| 6 Apr 2018 | INR | 44.8 | 45.65 | 43.25 | 44.35 | 44.35 | -0.85 (-1.88%) | 55,080 |
| 5 Apr 2018 | INR | 45.4 | 46.8 | 45 | 45.2 | 45.2 | +0.6 (+1.35%) | 8,289 |
| 4 Apr 2018 | INR | 46.75 | 47.5 | 44.5 | 44.6 | 44.6 | -1.75 (-3.78%) | 25,134 |
| 3 Apr 2018 | INR | 43.8 | 47.7 | 43.05 | 46.35 | 46.35 | +2.6 (+5.94%) | 30,920 |
| 2 Apr 2018 | INR | 42.75 | 44.65 | 42.75 | 43.75 | 43.75 | +1.65 (+3.92%) | 15,794 |
| 28 Mar 2018 | INR | 43 | 43.3 | 41.55 | 42.1 | 42.1 | -1.5 (-3.44%) | 18,241 |
| 27 Mar 2018 | INR | 43.9 | 44.25 | 43.2 | 43.6 | 43.6 | +0.25 (+0.58%) | 4,064 |
| 26 Mar 2018 | INR | 43.35 | 44.2 | 42.5 | 43.35 | 43.35 | +0.6 (+1.40%) | 11,588 |
| 23 Mar 2018 | INR | 44 | 44 | 42.4 | 42.75 | 42.75 | -2.1 (-4.68%) | 22,135 |
