| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 42.75 | 44 | 42.55 | 43.95 | 43.95 | +0.5 (+1.15%) | 1,909 |
| 7 May 2018 | INR | 45.25 | 46.95 | 43.1 | 43.45 | 43.45 | -1.65 (-3.66%) | 10,422 |
| 4 May 2018 | INR | 45.55 | 46.45 | 45 | 45.1 | 45.1 | -0.45 (-0.99%) | 2,351 |
| 3 May 2018 | INR | 45.25 | 46.95 | 45.2 | 45.55 | 45.55 | -0.9 (-1.94%) | 404 |
| 2 May 2018 | INR | 45.3 | 47.9 | 45.25 | 46.45 | 46.45 | +0.45 (+0.98%) | 3,590 |
| 30 Apr 2018 | INR | 46 | 47.85 | 45.55 | 46 | 46 | -0.55 (-1.18%) | 2,851 |
| 27 Apr 2018 | INR | 48.8 | 48.8 | 45.05 | 46.55 | 46.55 | +0.35 (+0.76%) | 20,340 |
| 26 Apr 2018 | INR | 46.1 | 46.7 | 46.1 | 46.2 | 46.2 | -0.75 (-1.60%) | 3,598 |
| 25 Apr 2018 | INR | 46.75 | 47.9 | 46 | 46.95 | 46.95 | +0.2 (+0.43%) | 3,193 |
| 24 Apr 2018 | INR | 47 | 47.95 | 46.5 | 46.75 | 46.75 | +0.05 (+0.11%) | 5,073 |
| 23 Apr 2018 | INR | 47 | 48.8 | 46.5 | 46.7 | 46.7 | -0.25 (-0.53%) | 5,604 |
| 20 Apr 2018 | INR | 47.15 | 48 | 46 | 46.95 | 46.95 | -1.4 (-2.90%) | 14,515 |
| 19 Apr 2018 | INR | 48 | 49.6 | 47.15 | 48.35 | 48.35 | +0.15 (+0.31%) | 9,194 |
| 18 Apr 2018 | INR | 51.95 | 51.95 | 45 | 48.2 | 48.2 | -1.85 (-3.70%) | 33,738 |
| 17 Apr 2018 | INR | 46.95 | 51.5 | 46.95 | 50.05 | 50.05 | +2.9 (+6.15%) | 154,574 |
| 16 Apr 2018 | INR | 46 | 47.7 | 45.2 | 47.15 | 47.15 | -0.4 (-0.84%) | 26,702 |
| 13 Apr 2018 | INR | 46.9 | 48.5 | 46.9 | 47.55 | 47.55 | -0.2 (-0.42%) | 11,636 |
| 12 Apr 2018 | INR | 47.25 | 47.8 | 46.75 | 47.75 | 47.75 | +0.2 (+0.42%) | 3,076 |
| 11 Apr 2018 | INR | 47.8 | 48.5 | 46.5 | 47.55 | 47.55 | +0.35 (+0.74%) | 10,739 |
| 10 Apr 2018 | INR | 48 | 48.35 | 46.6 | 47.2 | 47.2 | -0.8 (-1.67%) | 9,925 |
| 9 Apr 2018 | INR | 49.7 | 49.7 | 46.9 | 48 | 48 | +0.25 (+0.52%) | 21,275 |
| 6 Apr 2018 | INR | 49 | 50 | 47.3 | 47.75 | 47.75 | -0.1 (-0.21%) | 13,189 |
| 5 Apr 2018 | INR | 47.5 | 49.4 | 46.3 | 47.85 | 47.85 | +1.75 (+3.80%) | 22,853 |
| 4 Apr 2018 | INR | 48.5 | 48.5 | 46 | 46.1 | 46.1 | -0.85 (-1.81%) | 6,954 |
| 3 Apr 2018 | INR | 46.45 | 47.55 | 45.2 | 46.95 | 46.95 | +1.3 (+2.85%) | 10,990 |
| 2 Apr 2018 | INR | 45.5 | 46.9 | 44.5 | 45.65 | 45.65 | +0.5 (+1.11%) | 13,966 |
| 28 Mar 2018 | INR | 44.9 | 47 | 44.9 | 45.15 | 45.15 | -0.35 (-0.77%) | 19,243 |
| 27 Mar 2018 | INR | 45.9 | 46.9 | 44.5 | 45.5 | 45.5 | +1.35 (+3.06%) | 14,905 |
| 26 Mar 2018 | INR | 44.7 | 46.5 | 43.5 | 44.15 | 44.15 | -0.55 (-1.23%) | 416,746 |
| 23 Mar 2018 | INR | 46.25 | 46.25 | 42.55 | 44.7 | 44.7 | -1.6 (-3.46%) | 11,078 |
