| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 52.05 | 53.8 | 51.75 | 52.3 | 52.3 | +0.4 (+0.77%) | 92,751 |
| 7 May 2018 | INR | 50.75 | 52.85 | 50.1 | 51.9 | 51.9 | +1.35 (+2.67%) | 137,808 |
| 4 May 2018 | INR | 50.05 | 51.3 | 49.85 | 50.55 | 50.55 | +0.45 (+0.90%) | 147,922 |
| 3 May 2018 | INR | 52 | 52 | 49.75 | 50.1 | 50.1 | -1.85 (-3.56%) | 130,839 |
| 2 May 2018 | INR | 54.3 | 54.9 | 51.6 | 51.95 | 51.95 | -2.35 (-4.33%) | 84,582 |
| 30 Apr 2018 | INR | 54.55 | 54.6 | 54 | 54.3 | 54.3 | +0.3 (+0.56%) | 1,066,193 |
| 27 Apr 2018 | INR | 53 | 54.8 | 53 | 54 | 54 | +0.55 (+1.03%) | 3,610,071 |
| 26 Apr 2018 | INR | 53.5 | 53.95 | 52.75 | 53.45 | 53.45 | +0.3 (+0.56%) | 49,254 |
| 25 Apr 2018 | INR | 54.5 | 54.85 | 52.8 | 53.15 | 53.15 | -1.35 (-2.48%) | 146,084 |
| 24 Apr 2018 | INR | 58.65 | 59 | 54.2 | 54.5 | 54.5 | -4 (-6.84%) | 324,967 |
| 23 Apr 2018 | INR | 57.05 | 59.25 | 57.05 | 58.5 | 58.5 | +1 (+1.74%) | 153,737 |
| 20 Apr 2018 | INR | 58 | 59.5 | 57.25 | 57.5 | 57.5 | +0.2 (+0.35%) | 90,350 |
| 19 Apr 2018 | INR | 58.5 | 58.7 | 56.95 | 57.3 | 57.3 | -0.75 (-1.29%) | 50,014 |
| 18 Apr 2018 | INR | 56 | 60.5 | 56 | 58.05 | 58.05 | +1.5 (+2.65%) | 458,892 |
| 17 Apr 2018 | INR | 56.35 | 57.3 | 56.35 | 56.55 | 56.55 | -0.1 (-0.18%) | 62,876 |
| 16 Apr 2018 | INR | 57 | 57.55 | 56.55 | 56.65 | 56.65 | -1 (-1.73%) | 122,331 |
| 13 Apr 2018 | INR | 58.45 | 58.6 | 57.5 | 57.65 | 57.65 | -0.5 (-0.86%) | 55,683 |
| 12 Apr 2018 | INR | 58.65 | 59.2 | 56.7 | 58.15 | 58.15 | -0.5 (-0.85%) | 73,849 |
| 11 Apr 2018 | INR | 58.8 | 60.15 | 58.5 | 58.65 | 58.65 | -0.4 (-0.68%) | 114,588 |
| 10 Apr 2018 | INR | 60 | 60.2 | 58.65 | 59.05 | 59.05 | -0.3 (-0.51%) | 49,815 |
| 9 Apr 2018 | INR | 60.2 | 60.55 | 59.1 | 59.35 | 59.35 | -0.1 (-0.17%) | 138,868 |
| 6 Apr 2018 | INR | 60.35 | 60.65 | 59.1 | 59.45 | 59.45 | -0.85 (-1.41%) | 223,837 |
| 5 Apr 2018 | INR | 60.3 | 61.35 | 60.15 | 60.3 | 60.3 | +0.9 (+1.52%) | 54,629 |
| 4 Apr 2018 | INR | 63 | 63 | 58.75 | 59.4 | 59.4 | -3.2 (-5.11%) | 341,218 |
| 3 Apr 2018 | INR | 61.8 | 62.8 | 60 | 62.6 | 62.6 | +0.3 (+0.48%) | 322,408 |
| 2 Apr 2018 | INR | 60.4 | 62.6 | 59.75 | 62.3 | 62.3 | +2.7 (+4.53%) | 142,513 |
| 28 Mar 2018 | INR | 60.5 | 62.15 | 59.3 | 59.6 | 59.6 | -1.6 (-2.61%) | 306,905 |
| 27 Mar 2018 | INR | 61 | 62.4 | 58.85 | 61.2 | 61.2 | +1.3 (+2.17%) | 283,646 |
| 26 Mar 2018 | INR | 54 | 61.1 | 54 | 59.9 | 59.9 | +5.55 (+10.21%) | 695,120 |
| 23 Mar 2018 | INR | 55 | 56 | 54 | 54.35 | 54.35 | -1.65 (-2.95%) | 101,409 |
