| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 51.6 | 53.05 | 50.8 | 51.25 | 51.25 | -0.35 (-0.68%) | 23,210 |
| 7 May 2018 | INR | 52 | 52.45 | 50.5 | 51.6 | 51.6 | +0.4 (+0.78%) | 18,032 |
| 4 May 2018 | INR | 51.15 | 52.25 | 50.8 | 51.2 | 51.2 | -0.65 (-1.25%) | 7,421 |
| 3 May 2018 | INR | 51.5 | 53.4 | 51.05 | 51.85 | 51.85 | +0.1 (+0.19%) | 15,166 |
| 2 May 2018 | INR | 53.25 | 53.4 | 51.5 | 51.75 | 51.75 | -1.1 (-2.08%) | 6,139 |
| 30 Apr 2018 | INR | 52.9 | 54.3 | 52 | 52.85 | 52.85 | +0.15 (+0.28%) | 7,925 |
| 27 Apr 2018 | INR | 53.4 | 53.95 | 52.35 | 52.7 | 52.7 | 0.0 (0.0%) | 10,913 |
| 26 Apr 2018 | INR | 52.55 | 54.4 | 52 | 52.7 | 52.7 | -0.35 (-0.66%) | 7,958 |
| 25 Apr 2018 | INR | 53.1 | 53.95 | 52.85 | 53.05 | 53.05 | -0.6 (-1.12%) | 2,898 |
| 24 Apr 2018 | INR | 54.2 | 55.5 | 53.25 | 53.65 | 53.65 | -0.85 (-1.56%) | 18,853 |
| 23 Apr 2018 | INR | 53.5 | 57.3 | 53.45 | 54.5 | 54.5 | +0.75 (+1.40%) | 26,946 |
| 20 Apr 2018 | INR | 57.95 | 58.1 | 52.3 | 53.75 | 53.75 | -4.15 (-7.17%) | 40,412 |
| 19 Apr 2018 | INR | 58.85 | 59.7 | 57.15 | 57.9 | 57.9 | +0.2 (+0.35%) | 26,148 |
| 18 Apr 2018 | INR | 58.5 | 60 | 57.3 | 57.7 | 57.7 | -0.8 (-1.37%) | 17,971 |
| 17 Apr 2018 | INR | 58.95 | 60.3 | 58.05 | 58.5 | 58.5 | -0.35 (-0.59%) | 10,738 |
| 16 Apr 2018 | INR | 58.5 | 60.45 | 58 | 58.85 | 58.85 | -0.15 (-0.25%) | 10,159 |
| 13 Apr 2018 | INR | 59.45 | 59.75 | 57.7 | 59 | 59 | -0.2 (-0.34%) | 8,427 |
| 12 Apr 2018 | INR | 56.75 | 60.5 | 56.6 | 59.2 | 59.2 | +2.25 (+3.95%) | 46,682 |
| 11 Apr 2018 | INR | 58.25 | 58.45 | 56.8 | 56.95 | 56.95 | -0.95 (-1.64%) | 6,887 |
| 10 Apr 2018 | INR | 58.45 | 60.05 | 57.3 | 57.9 | 57.9 | -0.3 (-0.52%) | 9,692 |
| 9 Apr 2018 | INR | 57.3 | 59.65 | 57.3 | 58.2 | 58.2 | +1.9 (+3.37%) | 14,545 |
| 6 Apr 2018 | INR | 55 | 56.95 | 55 | 56.3 | 56.3 | +0.4 (+0.72%) | 10,892 |
| 5 Apr 2018 | INR | 55.55 | 57.25 | 55.55 | 55.9 | 55.9 | +0.9 (+1.64%) | 12,727 |
| 4 Apr 2018 | INR | 53.15 | 57.45 | 53.15 | 55 | 55 | +1.1 (+2.04%) | 44,262 |
| 3 Apr 2018 | INR | 54 | 55 | 53.45 | 53.9 | 53.9 | +0.8 (+1.51%) | 15,765 |
| 2 Apr 2018 | INR | 51.6 | 55 | 51.3 | 53.1 | 53.1 | +2.35 (+4.63%) | 16,619 |
| 28 Mar 2018 | INR | 54 | 54 | 50.4 | 50.75 | 50.75 | -2.2 (-4.15%) | 8,838 |
| 27 Mar 2018 | INR | 51.5 | 53.95 | 51.5 | 52.95 | 52.95 | +1.55 (+3.02%) | 6,330 |
| 26 Mar 2018 | INR | 53.3 | 53.75 | 50.8 | 51.4 | 51.4 | -2.15 (-4.01%) | 19,701 |
| 23 Mar 2018 | INR | 56 | 56 | 52.2 | 53.55 | 53.55 | -2.75 (-4.88%) | 19,105 |
