| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 58.15 | 59.4 | 56 | 56.3 | 56.3 | -1.7 (-2.93%) | 68,676 |
| 7 May 2018 | INR | 56 | 58 | 55.5 | 58 | 58 | +2.75 (+4.98%) | 79,463 |
| 4 May 2018 | INR | 54.25 | 56.5 | 54.25 | 55.25 | 55.25 | -1.85 (-3.24%) | 69,577 |
| 3 May 2018 | INR | 60.8 | 61 | 57.1 | 57.1 | 57.1 | -3 (-4.99%) | 100,213 |
| 2 May 2018 | INR | 60.2 | 61.75 | 58.75 | 60.1 | 60.1 | +1.25 (+2.12%) | 295,530 |
| 30 Apr 2018 | INR | 58.85 | 58.85 | 57 | 58.85 | 58.85 | +2.8 (+5.00%) | 114,391 |
| 27 Apr 2018 | INR | 53.4 | 56.05 | 52.3 | 56.05 | 56.05 | +2.65 (+4.96%) | 232,940 |
| 26 Apr 2018 | INR | 51.05 | 53.6 | 51.05 | 53.4 | 53.4 | +0.05 (+0.09%) | 27,243 |
| 25 Apr 2018 | INR | 53.05 | 53.6 | 53 | 53.35 | 53.35 | -0.15 (-0.28%) | 50,525 |
| 24 Apr 2018 | INR | 53.55 | 53.75 | 53 | 53.5 | 53.5 | -0.05 (-0.09%) | 30,213 |
| 23 Apr 2018 | INR | 53.5 | 53.8 | 53.25 | 53.55 | 53.55 | +0.4 (+0.75%) | 46,163 |
| 20 Apr 2018 | INR | 53.4 | 53.85 | 53 | 53.15 | 53.15 | -0.1 (-0.19%) | 148,408 |
| 19 Apr 2018 | INR | 53.25 | 53.55 | 53 | 53.25 | 53.25 | 0.0 (0.0%) | 28,104 |
| 18 Apr 2018 | INR | 52.8 | 53.7 | 52.6 | 53.25 | 53.25 | +0.25 (+0.47%) | 39,691 |
| 17 Apr 2018 | INR | 53.55 | 53.65 | 52.6 | 53 | 53 | -0.45 (-0.84%) | 41,094 |
| 16 Apr 2018 | INR | 53.5 | 53.7 | 52.8 | 53.45 | 53.45 | -0.05 (-0.09%) | 31,247 |
| 13 Apr 2018 | INR | 53.55 | 53.75 | 52.8 | 53.5 | 53.5 | +0.05 (+0.09%) | 45,321 |
| 12 Apr 2018 | INR | 53 | 53.7 | 52.65 | 53.45 | 53.45 | -0.2 (-0.37%) | 46,081 |
| 11 Apr 2018 | INR | 53.65 | 53.7 | 52.2 | 53.65 | 53.65 | +0.05 (+0.09%) | 45,263 |
| 10 Apr 2018 | INR | 53.65 | 53.7 | 52.15 | 53.6 | 53.6 | +1.55 (+2.98%) | 94,427 |
| 9 Apr 2018 | INR | 49.5 | 52.05 | 48.8 | 52.05 | 52.05 | +2.45 (+4.94%) | 48,802 |
| 6 Apr 2018 | INR | 49.65 | 49.75 | 48.6 | 49.6 | 49.6 | +0.3 (+0.61%) | 68,408 |
| 5 Apr 2018 | INR | 49.4 | 49.65 | 46.5 | 49.3 | 49.3 | +0.4 (+0.82%) | 32,846 |
| 4 Apr 2018 | INR | 49.6 | 49.8 | 48.8 | 48.9 | 48.9 | -0.55 (-1.11%) | 95,860 |
| 3 Apr 2018 | INR | 49 | 49.8 | 48.7 | 49.45 | 49.45 | +0.45 (+0.92%) | 57,733 |
| 2 Apr 2018 | INR | 47 | 49.1 | 47 | 49 | 49 | +2.2 (+4.70%) | 105,737 |
| 28 Mar 2018 | INR | 45.5 | 47.25 | 45.5 | 46.8 | 46.8 | +1.35 (+2.97%) | 70,561 |
| 27 Mar 2018 | INR | 47.3 | 47.3 | 45.1 | 45.45 | 45.45 | -0.5 (-1.09%) | 25,467 |
| 26 Mar 2018 | INR | 45.6 | 46.75 | 43.3 | 45.95 | 45.95 | +0.4 (+0.88%) | 124,315 |
| 23 Mar 2018 | INR | 44.05 | 45.9 | 43.15 | 45.55 | 45.55 | +0.15 (+0.33%) | 129,495 |
