| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 56.5 | 61.95 | 56.5 | 60.5 | 60.5 | +4.6 (+8.23%) | 26,950 |
| 7 May 2018 | INR | 52.9 | 57.6 | 52.9 | 55.9 | 55.9 | +2.1 (+3.90%) | 13,479 |
| 4 May 2018 | INR | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | +0.6 (+1.13%) | 0 |
| 3 May 2018 | INR | 54.15 | 54.15 | 53 | 53.2 | 53.2 | -1.6 (-2.92%) | 1,866 |
| 2 May 2018 | INR | 56 | 56.75 | 54.1 | 54.8 | 54.8 | -2.2 (-3.86%) | 10,004 |
| 30 Apr 2018 | INR | 57.55 | 57.55 | 56 | 57 | 57 | -0.55 (-0.96%) | 2,680 |
| 27 Apr 2018 | INR | 57.6 | 58.65 | 57 | 57.55 | 57.55 | +1.1 (+1.95%) | 2,661 |
| 26 Apr 2018 | INR | 54.1 | 58.1 | 52.05 | 56.45 | 56.45 | +2.35 (+4.34%) | 14,160 |
| 25 Apr 2018 | INR | 53.05 | 55.45 | 51.75 | 54.1 | 54.1 | -2.5 (-4.42%) | 6,998 |
| 24 Apr 2018 | INR | 57 | 57 | 55.6 | 56.6 | 56.6 | -0.65 (-1.14%) | 2,227 |
| 23 Apr 2018 | INR | 57.9 | 57.9 | 57.25 | 57.25 | 57.25 | -0.7 (-1.21%) | 601 |
| 20 Apr 2018 | INR | 58.45 | 58.45 | 56.5 | 57.95 | 57.95 | 0.0 (0.0%) | 2,121 |
| 19 Apr 2018 | INR | 53 | 59.25 | 53 | 57.95 | 57.95 | +2.05 (+3.67%) | 7,140 |
| 18 Apr 2018 | INR | 57.05 | 57.05 | 55.35 | 55.9 | 55.9 | -2.15 (-3.70%) | 12,565 |
| 17 Apr 2018 | INR | 58 | 58.1 | 57.35 | 58.05 | 58.05 | +0.05 (+0.09%) | 1,229 |
| 16 Apr 2018 | INR | 57.15 | 58 | 57.1 | 58 | 58 | +0.95 (+1.67%) | 576 |
| 13 Apr 2018 | INR | 56.05 | 58.4 | 56 | 57.05 | 57.05 | -0.75 (-1.30%) | 2,115 |
| 12 Apr 2018 | INR | 56.1 | 58 | 55.8 | 57.8 | 57.8 | +0.55 (+0.96%) | 1,029 |
| 11 Apr 2018 | INR | 56.4 | 58.3 | 56.4 | 57.25 | 57.25 | +2.25 (+4.09%) | 10,405 |
| 10 Apr 2018 | INR | 55.1 | 58.4 | 54.45 | 55 | 55 | -0.15 (-0.27%) | 1,890 |
| 9 Apr 2018 | INR | 57.15 | 58.15 | 54.3 | 55.15 | 55.15 | -1.55 (-2.73%) | 15,063 |
| 6 Apr 2018 | INR | 58.2 | 58.25 | 56.2 | 56.7 | 56.7 | -0.7 (-1.22%) | 11,330 |
| 5 Apr 2018 | INR | 52.45 | 59.9 | 51.5 | 57.4 | 57.4 | +6.8 (+13.44%) | 35,405 |
| 4 Apr 2018 | INR | 52.5 | 52.5 | 50.5 | 50.6 | 50.6 | -0.15 (-0.30%) | 4,913 |
| 3 Apr 2018 | INR | 51.2 | 51.95 | 50.5 | 50.75 | 50.75 | -1.25 (-2.40%) | 3,710 |
| 2 Apr 2018 | INR | 51.8 | 52.5 | 51.1 | 52 | 52 | +2.05 (+4.10%) | 1,713 |
| 28 Mar 2018 | INR | 51.95 | 51.95 | 49.6 | 49.95 | 49.95 | -1.45 (-2.82%) | 6,812 |
| 27 Mar 2018 | INR | 52.85 | 52.85 | 50.15 | 51.4 | 51.4 | +1.55 (+3.11%) | 7,825 |
| 26 Mar 2018 | INR | 52 | 52 | 49.3 | 49.85 | 49.85 | -0.05 (-0.10%) | 53,589 |
| 23 Mar 2018 | INR | 49.95 | 50.35 | 49 | 49.9 | 49.9 | -0.55 (-1.09%) | 22,171 |
