| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 65 | 65.5 | 63.4 | 64.8 | 64.8 | +0.45 (+0.70%) | 69,638 |
| 7 May 2018 | INR | 64.2 | 65.4 | 61.75 | 64.35 | 64.35 | +1.05 (+1.66%) | 87,879 |
| 4 May 2018 | INR | 63.2 | 66.2 | 63 | 63.3 | 63.3 | -1.95 (-2.99%) | 80,781 |
| 3 May 2018 | INR | 64.3 | 68.2 | 63.1 | 65.25 | 65.25 | -0.85 (-1.29%) | 119,588 |
| 2 May 2018 | INR | 67 | 68 | 64.25 | 66.1 | 66.1 | -1.5 (-2.22%) | 160,178 |
| 30 Apr 2018 | INR | 68.55 | 69.8 | 67.1 | 67.6 | 67.6 | -1.6 (-2.31%) | 91,596 |
| 27 Apr 2018 | INR | 71.65 | 72.4 | 68.3 | 69.2 | 69.2 | -3.05 (-4.22%) | 332,792 |
| 26 Apr 2018 | INR | 71.5 | 73 | 70.4 | 72.25 | 72.25 | +0.95 (+1.33%) | 457,771 |
| 25 Apr 2018 | INR | 67.7 | 71.45 | 67 | 71.3 | 71.3 | +3.15 (+4.62%) | 545,574 |
| 24 Apr 2018 | INR | 71.5 | 72.3 | 65.25 | 68.15 | 68.15 | -3.2 (-4.48%) | 4,766,902 |
| 23 Apr 2018 | INR | 71.7 | 72.8 | 70.25 | 71.35 | 71.35 | +0.9 (+1.28%) | 220,003 |
| 20 Apr 2018 | INR | 70.95 | 71.9 | 69.3 | 70.45 | 70.45 | -0.2 (-0.28%) | 371,829 |
| 19 Apr 2018 | INR | 70.15 | 71.35 | 68.9 | 70.65 | 70.65 | +1.5 (+2.17%) | 331,673 |
| 18 Apr 2018 | INR | 66.45 | 71.1 | 66 | 69.15 | 69.15 | +2.5 (+3.75%) | 1,031,403 |
| 17 Apr 2018 | INR | 66.3 | 67.7 | 65.2 | 66.65 | 66.65 | +0.15 (+0.23%) | 344,552 |
| 16 Apr 2018 | INR | 64 | 67.6 | 64 | 66.5 | 66.5 | +1.45 (+2.23%) | 367,200 |
| 13 Apr 2018 | INR | 65.6 | 66.5 | 63.25 | 65.05 | 65.05 | +0.3 (+0.46%) | 327,455 |
| 12 Apr 2018 | INR | 63.1 | 65.8 | 62.8 | 64.75 | 64.75 | +1.7 (+2.70%) | 295,973 |
| 11 Apr 2018 | INR | 63.3 | 63.6 | 59.95 | 63.05 | 63.05 | +0.8 (+1.29%) | 456,275 |
| 10 Apr 2018 | INR | 59.5 | 63.5 | 58.5 | 62.25 | 62.25 | +3 (+5.06%) | 310,826 |
| 9 Apr 2018 | INR | 58 | 59.9 | 57.05 | 59.25 | 59.25 | +2.45 (+4.31%) | 341,843 |
| 6 Apr 2018 | INR | 57.25 | 58 | 56.25 | 56.8 | 56.8 | -1.5 (-2.57%) | 46,572 |
| 5 Apr 2018 | INR | 57.95 | 58.7 | 56.45 | 58.3 | 58.3 | +1.35 (+2.37%) | 525,717 |
| 4 Apr 2018 | INR | 57.95 | 58.7 | 55.75 | 56.95 | 56.95 | -0.8 (-1.39%) | 97,322 |
| 3 Apr 2018 | INR | 58 | 59.25 | 57.05 | 57.75 | 57.75 | -0.25 (-0.43%) | 55,886 |
| 2 Apr 2018 | INR | 56.3 | 58.3 | 56 | 58 | 58 | +2.6 (+4.69%) | 84,983 |
| 28 Mar 2018 | INR | 53.3 | 55.9 | 52 | 55.4 | 55.4 | +0.7 (+1.28%) | 92,161 |
| 27 Mar 2018 | INR | 53.4 | 55.55 | 53 | 54.7 | 54.7 | +2.15 (+4.09%) | 107,342 |
| 26 Mar 2018 | INR | 50.45 | 53 | 50.45 | 52.55 | 52.55 | +2.4 (+4.79%) | 158,728 |
| 23 Mar 2018 | INR | 50 | 51.55 | 48.5 | 50.15 | 50.15 | -0.65 (-1.28%) | 55,624 |
