| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 51.8 | 53.05 | 50.95 | 52.6 | 35.0667 | +0.9 (+1.74%) | 26,994 |
| 7 May 2018 | INR | 50.3 | 53.4 | 50.3 | 51.7 | 34.4667 | +1.2 (+2.38%) | 171,181 |
| 4 May 2018 | INR | 51.35 | 51.6 | 50.1 | 50.5 | 33.6667 | -0.7 (-1.37%) | 20,408 |
| 3 May 2018 | INR | 53.15 | 53.15 | 50.9 | 51.2 | 34.1333 | -2.15 (-4.03%) | 33,849 |
| 2 May 2018 | INR | 53 | 54 | 52.95 | 53.35 | 35.5667 | +0.15 (+0.28%) | 38,839 |
| 30 Apr 2018 | INR | 53.65 | 53.8 | 53 | 53.2 | 35.4667 | -0.1 (-0.19%) | 22,188 |
| 27 Apr 2018 | INR | 54.4 | 54.4 | 52.85 | 53.3 | 35.5333 | -0.2 (-0.37%) | 23,335 |
| 26 Apr 2018 | INR | 53.5 | 54.7 | 53.25 | 53.5 | 35.6667 | -0.05 (-0.09%) | 37,298 |
| 25 Apr 2018 | INR | 53.5 | 55.85 | 52.8 | 53.55 | 35.7 | 0.0 (0.0%) | 65,285 |
| 24 Apr 2018 | INR | 53.55 | 54 | 53.2 | 53.55 | 35.7 | +0.5 (+0.94%) | 44,775 |
| 23 Apr 2018 | INR | 53.45 | 54.4 | 52.75 | 53.05 | 35.3667 | -0.3 (-0.56%) | 38,260 |
| 20 Apr 2018 | INR | 54.65 | 54.65 | 53.15 | 53.35 | 35.5667 | -1.3 (-2.38%) | 40,092 |
| 19 Apr 2018 | INR | 55.6 | 55.6 | 54.4 | 54.65 | 36.4333 | +0.5 (+0.92%) | 31,243 |
| 18 Apr 2018 | INR | 55.85 | 55.95 | 54 | 54.15 | 36.1 | -1.5 (-2.70%) | 37,357 |
| 17 Apr 2018 | INR | 54.1 | 56.85 | 53.65 | 55.65 | 37.1 | +1.7 (+3.15%) | 62,821 |
| 16 Apr 2018 | INR | 53.5 | 54.3 | 53.4 | 53.95 | 35.9667 | -0.1 (-0.19%) | 20,384 |
| 13 Apr 2018 | INR | 53.25 | 55.45 | 53.2 | 54.05 | 36.0333 | +1 (+1.89%) | 55,733 |
| 12 Apr 2018 | INR | 54 | 54 | 52.6 | 53.05 | 35.3667 | -0.8 (-1.49%) | 40,061 |
| 11 Apr 2018 | INR | 53.5 | 54.8 | 53.35 | 53.85 | 35.9 | +0.25 (+0.47%) | 40,540 |
| 10 Apr 2018 | INR | 54.9 | 54.9 | 53.1 | 53.6 | 35.7333 | -0.35 (-0.65%) | 45,357 |
| 9 Apr 2018 | INR | 54.85 | 55 | 53.6 | 53.95 | 35.9667 | -0.25 (-0.46%) | 75,146 |
| 6 Apr 2018 | INR | 53.1 | 54.8 | 53.1 | 54.2 | 36.1333 | +0.8 (+1.50%) | 35,205 |
| 5 Apr 2018 | INR | 52.8 | 53.8 | 52.55 | 53.4 | 35.6 | +1.05 (+2.01%) | 123,706 |
| 4 Apr 2018 | INR | 54.45 | 55.65 | 52.05 | 52.35 | 34.9 | -2 (-3.68%) | 110,380 |
| 3 Apr 2018 | INR | 52 | 54.95 | 51.8 | 54.35 | 36.2333 | +1.85 (+3.52%) | 52,678 |
| 2 Apr 2018 | INR | 50.35 | 52.65 | 50.35 | 52.5 | 35 | +2.45 (+4.90%) | 83,119 |
| 28 Mar 2018 | INR | 50.45 | 51.15 | 49.5 | 50.05 | 33.3667 | -1.25 (-2.44%) | 59,658 |
| 27 Mar 2018 | INR | 50.35 | 52.1 | 50.2 | 51.3 | 34.2 | +1.95 (+3.95%) | 80,845 |
| 26 Mar 2018 | INR | 49.6 | 49.8 | 48 | 49.35 | 32.9 | +0.45 (+0.92%) | 123,600 |
| 23 Mar 2018 | INR | 49.15 | 49.95 | 48.5 | 48.9 | 32.6 | -1.75 (-3.46%) | 107,122 |
