| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 47.75 | 50 | 47.75 | 48.85 | 48.85 | -1.15 (-2.30%) | 13,328 |
| 7 May 2018 | INR | 53 | 53 | 48.1 | 50 | 50 | +0.2 (+0.40%) | 4,577 |
| 4 May 2018 | INR | 50 | 51 | 48.9 | 49.8 | 49.8 | +0.45 (+0.91%) | 10,095 |
| 3 May 2018 | INR | 51 | 54 | 48.85 | 49.35 | 49.35 | -1.8 (-3.52%) | 9,331 |
| 2 May 2018 | INR | 50 | 52.3 | 49 | 51.15 | 51.15 | +0.65 (+1.29%) | 17,484 |
| 30 Apr 2018 | INR | 53.5 | 53.5 | 49.15 | 50.5 | 50.5 | +1.05 (+2.12%) | 8,284 |
| 27 Apr 2018 | INR | 49.8 | 52.25 | 49.05 | 49.45 | 49.45 | -0.45 (-0.90%) | 8,137 |
| 26 Apr 2018 | INR | 54 | 54 | 49.25 | 49.9 | 49.9 | -0.3 (-0.60%) | 9,810 |
| 25 Apr 2018 | INR | 50.55 | 52.7 | 49.1 | 50.2 | 50.2 | -1.1 (-2.14%) | 6,531 |
| 24 Apr 2018 | INR | 52.45 | 52.45 | 50.8 | 51.3 | 51.3 | +0.3 (+0.59%) | 2,610 |
| 23 Apr 2018 | INR | 54.4 | 54.4 | 50.05 | 51 | 51 | -0.15 (-0.29%) | 11,543 |
| 20 Apr 2018 | INR | 54.75 | 54.75 | 50.1 | 51.15 | 51.15 | -1.05 (-2.01%) | 5,204 |
| 19 Apr 2018 | INR | 53.4 | 53.4 | 50 | 52.2 | 52.2 | -0.35 (-0.67%) | 11,605 |
| 18 Apr 2018 | INR | 53.25 | 54 | 52 | 52.55 | 52.55 | -0.7 (-1.31%) | 9,323 |
| 17 Apr 2018 | INR | 54.8 | 54.8 | 52.7 | 53.25 | 53.25 | -0.1 (-0.19%) | 6,340 |
| 16 Apr 2018 | INR | 49.2 | 54.8 | 49.2 | 53.35 | 53.35 | -0.45 (-0.84%) | 5,329 |
| 13 Apr 2018 | INR | 54.85 | 56.7 | 53 | 53.8 | 53.8 | -0.15 (-0.28%) | 27,520 |
| 12 Apr 2018 | INR | 53 | 54.15 | 52.7 | 53.95 | 53.95 | +0.5 (+0.94%) | 48,349 |
| 11 Apr 2018 | INR | 53.8 | 53.8 | 52.25 | 53.45 | 53.45 | +0.25 (+0.47%) | 1,968 |
| 10 Apr 2018 | INR | 53 | 54.8 | 51.5 | 53.2 | 53.2 | +0.15 (+0.28%) | 16,609 |
| 9 Apr 2018 | INR | 52.8 | 55 | 52.5 | 53.05 | 53.05 | -0.45 (-0.84%) | 6,060 |
| 6 Apr 2018 | INR | 53.5 | 53.8 | 52.1 | 53.5 | 53.5 | +0.1 (+0.19%) | 33,974 |
| 5 Apr 2018 | INR | 55.4 | 55.4 | 52.7 | 53.4 | 53.4 | +1.9 (+3.69%) | 11,978 |
| 4 Apr 2018 | INR | 52.5 | 54.4 | 51.1 | 51.5 | 51.5 | -0.8 (-1.53%) | 33,523 |
| 3 Apr 2018 | INR | 48.5 | 53.9 | 48 | 52.3 | 52.3 | +3.5 (+7.17%) | 22,259 |
| 2 Apr 2018 | INR | 46.1 | 49.5 | 44.15 | 48.8 | 48.8 | +2.7 (+5.86%) | 17,602 |
| 28 Mar 2018 | INR | 47.5 | 50 | 45 | 46.1 | 46.1 | -2.15 (-4.46%) | 23,829 |
| 27 Mar 2018 | INR | 45.2 | 49.85 | 45 | 48.25 | 48.25 | +3.1 (+6.87%) | 49,000 |
| 26 Mar 2018 | INR | 46 | 46 | 43.35 | 45.15 | 45.15 | -0.85 (-1.85%) | 24,521 |
| 23 Mar 2018 | INR | 46.85 | 47.5 | 44.35 | 46 | 46 | -1.5 (-3.16%) | 20,236 |
