| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 48.35 | 48.7 | 48.1 | 48.2 | 48.2 | -0.1 (-0.21%) | 6,772 |
| 7 May 2018 | INR | 48.9 | 48.9 | 48.15 | 48.3 | 48.3 | -0.4 (-0.82%) | 10,098 |
| 4 May 2018 | INR | 49.05 | 49.1 | 48.5 | 48.7 | 48.7 | -0.65 (-1.32%) | 7,725 |
| 3 May 2018 | INR | 49.1 | 50 | 49 | 49.35 | 49.35 | +0.3 (+0.61%) | 13,831 |
| 2 May 2018 | INR | 49.5 | 49.85 | 48.6 | 49.05 | 49.05 | -0.9 (-1.80%) | 7,579 |
| 30 Apr 2018 | INR | 49.5 | 50.3 | 49.4 | 49.95 | 49.95 | +0.6 (+1.22%) | 12,629 |
| 27 Apr 2018 | INR | 49.4 | 49.65 | 49.1 | 49.35 | 49.35 | +0.05 (+0.10%) | 33,153 |
| 26 Apr 2018 | INR | 49.5 | 49.75 | 49.2 | 49.3 | 49.3 | +0.05 (+0.10%) | 10,369 |
| 25 Apr 2018 | INR | 49.5 | 49.6 | 49 | 49.25 | 49.25 | -0.15 (-0.30%) | 8,031 |
| 24 Apr 2018 | INR | 49.95 | 49.95 | 49.25 | 49.4 | 49.4 | -0.15 (-0.30%) | 6,496 |
| 23 Apr 2018 | INR | 50 | 50.15 | 49.15 | 49.55 | 49.55 | -0.35 (-0.70%) | 8,251 |
| 20 Apr 2018 | INR | 49.75 | 50 | 49.4 | 49.9 | 49.9 | -0.1 (-0.20%) | 7,829 |
| 19 Apr 2018 | INR | 49.8 | 50.05 | 49.5 | 50 | 50 | +0.4 (+0.81%) | 10,566 |
| 18 Apr 2018 | INR | 50.3 | 50.4 | 49.45 | 49.6 | 49.6 | -0.25 (-0.50%) | 10,653 |
| 17 Apr 2018 | INR | 50.95 | 50.95 | 49.75 | 49.85 | 49.85 | -0.2 (-0.40%) | 3,403 |
| 16 Apr 2018 | INR | 50.15 | 50.45 | 49.7 | 50.05 | 50.05 | +0.25 (+0.50%) | 6,490 |
| 13 Apr 2018 | INR | 50.45 | 50.7 | 49.55 | 49.8 | 49.8 | -0.25 (-0.50%) | 10,946 |
| 12 Apr 2018 | INR | 50.45 | 50.65 | 50 | 50.05 | 50.05 | -0.5 (-0.99%) | 8,584 |
| 11 Apr 2018 | INR | 50.4 | 50.75 | 50.25 | 50.55 | 50.55 | +0.2 (+0.40%) | 6,115 |
| 10 Apr 2018 | INR | 50.85 | 50.85 | 50.05 | 50.35 | 50.35 | -0.45 (-0.89%) | 4,667 |
| 9 Apr 2018 | INR | 50.7 | 51.4 | 50.35 | 50.8 | 50.8 | +0.6 (+1.20%) | 17,044 |
| 6 Apr 2018 | INR | 49.65 | 50.65 | 49.65 | 50.2 | 50.2 | +0.55 (+1.11%) | 8,753 |
| 5 Apr 2018 | INR | 50.1 | 50.5 | 49.3 | 49.65 | 49.65 | +0.4 (+0.81%) | 17,943 |
| 4 Apr 2018 | INR | 50 | 50.45 | 49.15 | 49.25 | 49.25 | -0.45 (-0.91%) | 17,955 |
| 3 Apr 2018 | INR | 49.5 | 50 | 49.2 | 49.7 | 49.7 | +0.35 (+0.71%) | 9,493 |
| 2 Apr 2018 | INR | 49.7 | 49.7 | 48.6 | 49.35 | 49.35 | +1.05 (+2.17%) | 10,839 |
| 28 Mar 2018 | INR | 48.2 | 49.8 | 47.3 | 48.3 | 48.3 | +0.75 (+1.58%) | 38,355 |
| 27 Mar 2018 | INR | 47.4 | 47.9 | 47.25 | 47.55 | 47.55 | +0.8 (+1.71%) | 40,072 |
| 26 Mar 2018 | INR | 47.6 | 47.6 | 46.4 | 46.75 | 46.75 | -0.8 (-1.68%) | 27,151 |
| 23 Mar 2018 | INR | 48 | 48 | 47.25 | 47.55 | 47.55 | -0.7 (-1.45%) | 16,280 |
