| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 50 | 50 | 48.25 | 48.45 | 48.45 | -1 (-2.02%) | 36,068 |
| 7 May 2018 | INR | 49.15 | 50.4 | 49.05 | 49.45 | 49.45 | +0.6 (+1.23%) | 40,138 |
| 4 May 2018 | INR | 48.75 | 49.2 | 48.15 | 48.85 | 48.85 | +0.1 (+0.21%) | 39,258 |
| 3 May 2018 | INR | 49.95 | 50.3 | 48.5 | 48.75 | 48.75 | -1.2 (-2.40%) | 54,573 |
| 2 May 2018 | INR | 51.85 | 52.3 | 49.7 | 49.95 | 49.95 | -2.1 (-4.03%) | 117,901 |
| 30 Apr 2018 | INR | 52.9 | 53 | 51.8 | 52.05 | 52.05 | -0.85 (-1.61%) | 32,592 |
| 27 Apr 2018 | INR | 52.5 | 53.3 | 52.1 | 52.9 | 52.9 | +0.75 (+1.44%) | 36,965 |
| 26 Apr 2018 | INR | 52.1 | 53.5 | 51.8 | 52.15 | 52.15 | -0.05 (-0.10%) | 43,822 |
| 25 Apr 2018 | INR | 54.65 | 54.65 | 51.5 | 52.2 | 52.2 | -2.5 (-4.57%) | 91,573 |
| 24 Apr 2018 | INR | 57 | 57.5 | 54.2 | 54.7 | 54.7 | -2.05 (-3.61%) | 48,682 |
| 23 Apr 2018 | INR | 59.4 | 59.4 | 56.1 | 56.75 | 56.75 | -1.9 (-3.24%) | 53,098 |
| 20 Apr 2018 | INR | 59 | 59.05 | 58.3 | 58.65 | 58.65 | -0.45 (-0.76%) | 65,507 |
| 19 Apr 2018 | INR | 59.9 | 61.65 | 58.7 | 59.1 | 59.1 | -0.25 (-0.42%) | 484,716 |
| 18 Apr 2018 | INR | 59.3 | 60.9 | 57.7 | 59.35 | 59.35 | +0.45 (+0.76%) | 97,016 |
| 17 Apr 2018 | INR | 58.5 | 60.45 | 58.5 | 58.9 | 58.9 | +1.25 (+2.17%) | 122,544 |
| 16 Apr 2018 | INR | 56.2 | 59 | 55.8 | 57.65 | 57.65 | +1.45 (+2.58%) | 79,877 |
| 13 Apr 2018 | INR | 55.75 | 56.65 | 55.4 | 56.2 | 56.2 | +1.8 (+3.31%) | 63,479 |
| 12 Apr 2018 | INR | 53.1 | 55.2 | 53.1 | 54.4 | 54.4 | +1.9 (+3.62%) | 133,633 |
| 11 Apr 2018 | INR | 53.7 | 53.7 | 52.2 | 52.5 | 52.5 | -0.3 (-0.57%) | 22,241 |
| 10 Apr 2018 | INR | 53.3 | 54.5 | 52.65 | 52.8 | 52.8 | -0.95 (-1.77%) | 56,029 |
| 9 Apr 2018 | INR | 54.45 | 55.3 | 53.5 | 53.75 | 53.75 | -0.2 (-0.37%) | 61,957 |
| 6 Apr 2018 | INR | 53.3 | 54.4 | 52.7 | 53.95 | 53.95 | +0.5 (+0.94%) | 81,728 |
| 5 Apr 2018 | INR | 54.9 | 54.9 | 53 | 53.45 | 53.45 | +0.35 (+0.66%) | 74,382 |
| 4 Apr 2018 | INR | 52.8 | 54.25 | 52.45 | 53.1 | 53.1 | +0.85 (+1.63%) | 95,626 |
| 3 Apr 2018 | INR | 51.85 | 53.25 | 51.85 | 52.25 | 52.25 | +0.65 (+1.26%) | 116,948 |
| 2 Apr 2018 | INR | 52 | 52.4 | 51.1 | 51.6 | 51.6 | +0.7 (+1.38%) | 26,993 |
| 28 Mar 2018 | INR | 51.9 | 51.95 | 50.2 | 50.9 | 50.9 | -0.8 (-1.55%) | 56,390 |
| 27 Mar 2018 | INR | 54.4 | 54.4 | 51 | 51.7 | 51.7 | +1.35 (+2.68%) | 46,932 |
| 26 Mar 2018 | INR | 51.4 | 52 | 49.9 | 50.35 | 50.35 | -1.2 (-2.33%) | 95,553 |
| 23 Mar 2018 | INR | 52.75 | 52.75 | 51.1 | 51.55 | 51.55 | -1.4 (-2.64%) | 101,128 |
