| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 50 | 50.4 | 48.55 | 49.1 | 49.1 | +2.05 (+4.36%) | 219,425 |
| 7 May 2018 | INR | 45.45 | 47.4 | 45.3 | 47.05 | 47.05 | +1.85 (+4.09%) | 51,188 |
| 4 May 2018 | INR | 45.65 | 46 | 45 | 45.2 | 45.2 | -0.35 (-0.77%) | 51,554 |
| 3 May 2018 | INR | 47.35 | 47.65 | 45.05 | 45.55 | 45.55 | -2.15 (-4.51%) | 72,027 |
| 2 May 2018 | INR | 48.6 | 49.9 | 47.45 | 47.7 | 47.7 | -1.1 (-2.25%) | 81,468 |
| 30 Apr 2018 | INR | 50 | 50.5 | 48.55 | 48.8 | 48.8 | +0.1 (+0.21%) | 45,606 |
| 27 Apr 2018 | INR | 48.15 | 49.5 | 48.15 | 48.7 | 48.7 | +0.7 (+1.46%) | 36,958 |
| 26 Apr 2018 | INR | 48.3 | 48.95 | 47.7 | 48 | 48 | -0.25 (-0.52%) | 35,584 |
| 25 Apr 2018 | INR | 49.4 | 49.65 | 48 | 48.25 | 48.25 | -1.15 (-2.33%) | 30,603 |
| 24 Apr 2018 | INR | 49.5 | 50.65 | 49.25 | 49.4 | 49.4 | -0.7 (-1.40%) | 39,959 |
| 23 Apr 2018 | INR | 49 | 50.5 | 49 | 50.1 | 50.1 | +0.8 (+1.62%) | 37,109 |
| 20 Apr 2018 | INR | 50.25 | 50.25 | 49.1 | 49.3 | 49.3 | -1.3 (-2.57%) | 37,494 |
| 19 Apr 2018 | INR | 51.7 | 51.9 | 50.25 | 50.6 | 50.6 | -0.9 (-1.75%) | 50,166 |
| 18 Apr 2018 | INR | 52.7 | 52.9 | 51 | 51.5 | 51.5 | +0.45 (+0.88%) | 199,940 |
| 17 Apr 2018 | INR | 48.3 | 52.3 | 48.3 | 51.05 | 51.05 | +2.65 (+5.48%) | 131,655 |
| 16 Apr 2018 | INR | 48.5 | 49.15 | 47.95 | 48.4 | 48.4 | -0.7 (-1.43%) | 26,358 |
| 13 Apr 2018 | INR | 49.5 | 49.8 | 48.85 | 49.1 | 49.1 | -0.05 (-0.10%) | 29,818 |
| 12 Apr 2018 | INR | 49.85 | 50.45 | 49 | 49.15 | 49.15 | -0.5 (-1.01%) | 32,796 |
| 11 Apr 2018 | INR | 50.3 | 50.4 | 49.2 | 49.65 | 49.65 | 0.0 (0.0%) | 32,516 |
| 10 Apr 2018 | INR | 50.95 | 50.95 | 49.45 | 49.65 | 49.65 | -1.15 (-2.26%) | 35,961 |
| 9 Apr 2018 | INR | 50 | 51.8 | 49.65 | 50.8 | 50.8 | +1.45 (+2.94%) | 126,872 |
| 6 Apr 2018 | INR | 50 | 50.15 | 49 | 49.35 | 49.35 | -0.5 (-1.00%) | 82,724 |
| 5 Apr 2018 | INR | 48.85 | 50.5 | 48.85 | 49.85 | 49.85 | +2.25 (+4.73%) | 130,054 |
| 4 Apr 2018 | INR | 48.95 | 50.35 | 47.35 | 47.6 | 47.6 | -0.8 (-1.65%) | 133,261 |
| 3 Apr 2018 | INR | 47 | 48.9 | 46.35 | 48.4 | 48.4 | +1.4 (+2.98%) | 49,622 |
| 2 Apr 2018 | INR | 44.95 | 47.4 | 44.5 | 47 | 47 | +2.05 (+4.56%) | 121,118 |
| 28 Mar 2018 | INR | 45.7 | 47.05 | 44.2 | 44.95 | 44.95 | -1.7 (-3.64%) | 64,841 |
| 27 Mar 2018 | INR | 46.5 | 48.8 | 46.05 | 46.65 | 46.65 | +0.85 (+1.86%) | 50,814 |
| 26 Mar 2018 | INR | 46 | 46.25 | 42.65 | 45.8 | 45.8 | +1.6 (+3.62%) | 187,021 |
| 23 Mar 2018 | INR | 46.65 | 46.65 | 43.4 | 44.2 | 44.2 | -2.45 (-5.25%) | 231,581 |
