| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 42.25 | 43.5 | 42.1 | 43.1 | 43.1 | +0.85 (+2.01%) | 23,808 |
| 7 May 2018 | INR | 40.95 | 42.9 | 40.65 | 42.25 | 42.25 | +1.45 (+3.55%) | 36,133 |
| 4 May 2018 | INR | 39 | 43.6 | 39 | 40.8 | 40.8 | +1.75 (+4.48%) | 77,826 |
| 3 May 2018 | INR | 40 | 40 | 37.75 | 39.05 | 39.05 | -0.3 (-0.76%) | 58,337 |
| 2 May 2018 | INR | 41.1 | 41.55 | 39.1 | 39.35 | 39.35 | -2.15 (-5.18%) | 31,924 |
| 30 Apr 2018 | INR | 42.7 | 42.8 | 41.2 | 41.5 | 41.5 | -0.95 (-2.24%) | 18,023 |
| 27 Apr 2018 | INR | 43 | 44.1 | 42.3 | 42.45 | 42.45 | -0.65 (-1.51%) | 40,534 |
| 26 Apr 2018 | INR | 44 | 44 | 42.6 | 43.1 | 43.1 | -1.1 (-2.49%) | 17,224 |
| 25 Apr 2018 | INR | 44.85 | 44.95 | 44 | 44.2 | 44.2 | -0.95 (-2.10%) | 17,973 |
| 24 Apr 2018 | INR | 45.45 | 45.6 | 44.9 | 45.15 | 45.15 | +0.05 (+0.11%) | 29,515 |
| 23 Apr 2018 | INR | 45.25 | 46.5 | 44.7 | 45.1 | 45.1 | 0.0 (0.0%) | 29,799 |
| 20 Apr 2018 | INR | 45.85 | 46.2 | 44.5 | 45.1 | 45.1 | -1.1 (-2.38%) | 17,436 |
| 19 Apr 2018 | INR | 46.25 | 47.05 | 45.8 | 46.2 | 46.2 | +0.2 (+0.43%) | 31,211 |
| 18 Apr 2018 | INR | 48 | 49.4 | 45.85 | 46 | 46 | -0.1 (-0.22%) | 27,794 |
| 17 Apr 2018 | INR | 45.8 | 46.45 | 45.8 | 46.1 | 46.1 | +0.05 (+0.11%) | 4,192 |
| 16 Apr 2018 | INR | 46.55 | 46.7 | 45.8 | 46.05 | 46.05 | -0.5 (-1.07%) | 5,800 |
| 13 Apr 2018 | INR | 47.65 | 47.65 | 46.15 | 46.55 | 46.55 | -0.95 (-2%) | 18,947 |
| 12 Apr 2018 | INR | 47.45 | 48.3 | 46.45 | 47.5 | 47.5 | -0.3 (-0.63%) | 22,926 |
| 11 Apr 2018 | INR | 46.05 | 50.4 | 44.85 | 47.8 | 47.8 | +1.95 (+4.25%) | 139,166 |
| 10 Apr 2018 | INR | 46.35 | 46.4 | 45.3 | 45.85 | 45.85 | -0.1 (-0.22%) | 11,001 |
| 9 Apr 2018 | INR | 46.7 | 47.25 | 45.75 | 45.95 | 45.95 | -0.45 (-0.97%) | 27,999 |
| 6 Apr 2018 | INR | 46 | 47.35 | 46 | 46.4 | 46.4 | -0.35 (-0.75%) | 19,049 |
| 5 Apr 2018 | INR | 47.35 | 47.5 | 46.15 | 46.75 | 46.75 | +0.85 (+1.85%) | 28,345 |
| 4 Apr 2018 | INR | 45.5 | 48.5 | 45.5 | 45.9 | 45.9 | -1.3 (-2.75%) | 46,588 |
| 3 Apr 2018 | INR | 44.5 | 48.7 | 44.1 | 47.2 | 47.2 | +2.05 (+4.54%) | 96,233 |
| 2 Apr 2018 | INR | 42.8 | 45.2 | 42.35 | 45.15 | 45.15 | +1.75 (+4.03%) | 25,081 |
| 28 Mar 2018 | INR | 42.5 | 44 | 41.8 | 43.4 | 43.4 | -0.15 (-0.34%) | 39,602 |
| 27 Mar 2018 | INR | 45.5 | 45.5 | 43.3 | 43.55 | 43.55 | -0.05 (-0.11%) | 44,743 |
| 26 Mar 2018 | INR | 42.85 | 44.4 | 41.6 | 43.6 | 43.6 | +0.45 (+1.04%) | 181,735 |
| 23 Mar 2018 | INR | 40.95 | 44.85 | 39.65 | 43.15 | 43.15 | +2.15 (+5.24%) | 137,997 |
