| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 47.25 | 47.3 | 45.5 | 45.8 | 45.8 | -1.25 (-2.66%) | 44,001 |
| 7 May 2018 | INR | 47.5 | 48.15 | 46.55 | 47.05 | 47.05 | -0.05 (-0.11%) | 42,626 |
| 4 May 2018 | INR | 47.5 | 48.6 | 46.55 | 47.1 | 47.1 | -0.65 (-1.36%) | 50,834 |
| 3 May 2018 | INR | 49 | 49.65 | 46.3 | 47.75 | 47.75 | -1.15 (-2.35%) | 127,467 |
| 2 May 2018 | INR | 51.5 | 52 | 48.2 | 48.9 | 48.9 | -2.75 (-5.32%) | 81,401 |
| 30 Apr 2018 | INR | 52.55 | 52.6 | 51.5 | 51.65 | 51.65 | -0.7 (-1.34%) | 60,528 |
| 27 Apr 2018 | INR | 53.15 | 53.6 | 52.15 | 52.35 | 52.35 | -0.7 (-1.32%) | 107,354 |
| 26 Apr 2018 | INR | 54.45 | 54.95 | 52.65 | 53.05 | 53.05 | -1.2 (-2.21%) | 98,682 |
| 25 Apr 2018 | INR | 52.05 | 55.6 | 50.85 | 54.25 | 54.25 | +2.2 (+4.23%) | 237,176 |
| 24 Apr 2018 | INR | 53.05 | 53.35 | 51.6 | 52.05 | 52.05 | -0.85 (-1.61%) | 58,294 |
| 23 Apr 2018 | INR | 53 | 54.4 | 52.55 | 52.9 | 52.9 | -1 (-1.86%) | 60,132 |
| 20 Apr 2018 | INR | 52.6 | 54.5 | 52.15 | 53.9 | 53.9 | +0.8 (+1.51%) | 99,016 |
| 19 Apr 2018 | INR | 54.1 | 54.1 | 52.7 | 53.1 | 53.1 | -0.3 (-0.56%) | 81,750 |
| 18 Apr 2018 | INR | 54.85 | 55.3 | 52.25 | 53.4 | 53.4 | -1.1 (-2.02%) | 165,387 |
| 17 Apr 2018 | INR | 51.8 | 55.9 | 51.8 | 54.5 | 54.5 | +2.75 (+5.31%) | 448,349 |
| 16 Apr 2018 | INR | 49.1 | 52.3 | 49 | 51.75 | 51.75 | +1.75 (+3.50%) | 214,281 |
| 13 Apr 2018 | INR | 50.05 | 51.5 | 49.5 | 50 | 50 | +0.15 (+0.30%) | 113,831 |
| 12 Apr 2018 | INR | 49.9 | 50.8 | 48.85 | 49.85 | 49.85 | +1.1 (+2.26%) | 160,971 |
| 11 Apr 2018 | INR | 49.55 | 49.9 | 48.5 | 48.75 | 48.75 | -0.55 (-1.12%) | 65,192 |
| 10 Apr 2018 | INR | 50.95 | 51.85 | 49.05 | 49.3 | 49.3 | -1.25 (-2.47%) | 105,881 |
| 9 Apr 2018 | INR | 48.75 | 51.5 | 48.45 | 50.55 | 50.55 | +2.05 (+4.23%) | 180,148 |
| 6 Apr 2018 | INR | 45.5 | 48.75 | 44.2 | 48.5 | 48.5 | +2.7 (+5.90%) | 165,567 |
| 5 Apr 2018 | INR | 44.15 | 46.4 | 44 | 45.8 | 45.8 | +2.2 (+5.05%) | 96,904 |
| 4 Apr 2018 | INR | 45.1 | 46 | 42.4 | 43.6 | 43.6 | -1.05 (-2.35%) | 175,561 |
| 3 Apr 2018 | INR | 43 | 45.2 | 42.45 | 44.65 | 44.65 | +1.25 (+2.88%) | 233,082 |
| 2 Apr 2018 | INR | 42.7 | 44 | 42.7 | 43.4 | 43.4 | +1.3 (+3.09%) | 56,867 |
| 28 Mar 2018 | INR | 42 | 45.15 | 41.4 | 42.1 | 42.1 | -0.45 (-1.06%) | 118,114 |
| 27 Mar 2018 | INR | 41 | 43.3 | 41 | 42.55 | 42.55 | +2.4 (+5.98%) | 164,535 |
| 26 Mar 2018 | INR | 41.45 | 41.8 | 39.25 | 40.15 | 40.15 | -1.25 (-3.02%) | 163,389 |
| 23 Mar 2018 | INR | 41.7 | 43.8 | 41 | 41.4 | 41.4 | -3.35 (-7.49%) | 192,418 |
