| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 45 | 46.8 | 44.25 | 44.85 | 44.85 | -0.6 (-1.32%) | 32,879 |
| 7 May 2018 | INR | 46.7 | 46.7 | 45.3 | 45.45 | 45.45 | -0.6 (-1.30%) | 25,299 |
| 4 May 2018 | INR | 46.7 | 47.2 | 45.7 | 46.05 | 46.05 | -1.05 (-2.23%) | 23,287 |
| 3 May 2018 | INR | 47.8 | 47.8 | 46.2 | 47.1 | 47.1 | -0.15 (-0.32%) | 19,127 |
| 2 May 2018 | INR | 48.5 | 48.5 | 46.5 | 47.25 | 47.25 | -0.5 (-1.05%) | 28,482 |
| 30 Apr 2018 | INR | 48.85 | 50 | 47.1 | 47.75 | 47.75 | -1.1 (-2.25%) | 44,504 |
| 27 Apr 2018 | INR | 50.4 | 50.4 | 48.25 | 48.85 | 48.85 | -0.25 (-0.51%) | 23,991 |
| 26 Apr 2018 | INR | 49 | 50.8 | 49 | 49.1 | 49.1 | -0.4 (-0.81%) | 30,502 |
| 25 Apr 2018 | INR | 48.55 | 51 | 48.55 | 49.5 | 49.5 | -0.2 (-0.40%) | 33,608 |
| 24 Apr 2018 | INR | 50.7 | 50.7 | 49 | 49.7 | 49.7 | +0.45 (+0.91%) | 16,158 |
| 23 Apr 2018 | INR | 52.2 | 52.5 | 48.05 | 49.25 | 49.25 | -1.05 (-2.09%) | 74,824 |
| 20 Apr 2018 | INR | 47 | 52.45 | 47 | 50.3 | 50.3 | +3.05 (+6.46%) | 37,329 |
| 19 Apr 2018 | INR | 48.95 | 48.95 | 47 | 47.25 | 47.25 | -0.75 (-1.56%) | 17,236 |
| 18 Apr 2018 | INR | 48.9 | 48.9 | 47 | 48 | 48 | +0.05 (+0.10%) | 65,372 |
| 17 Apr 2018 | INR | 48.7 | 49.25 | 46.5 | 47.95 | 47.95 | +0.75 (+1.59%) | 48,211 |
| 16 Apr 2018 | INR | 48 | 49.5 | 46.05 | 47.2 | 47.2 | -1.1 (-2.28%) | 64,815 |
| 13 Apr 2018 | INR | 49.4 | 50.9 | 48 | 48.3 | 48.3 | -1.05 (-2.13%) | 39,791 |
| 12 Apr 2018 | INR | 49.85 | 49.85 | 48 | 49.35 | 49.35 | +0.15 (+0.30%) | 17,315 |
| 11 Apr 2018 | INR | 50 | 50 | 49.05 | 49.2 | 49.2 | -0.55 (-1.11%) | 28,858 |
| 10 Apr 2018 | INR | 51 | 51 | 48.65 | 49.75 | 49.75 | -0.4 (-0.80%) | 28,474 |
| 9 Apr 2018 | INR | 48 | 50.65 | 48 | 50.15 | 50.15 | +1.2 (+2.45%) | 33,376 |
| 6 Apr 2018 | INR | 47.6 | 49.4 | 47 | 48.95 | 48.95 | +0.15 (+0.31%) | 16,222 |
| 5 Apr 2018 | INR | 51.4 | 51.4 | 48.55 | 48.8 | 48.8 | -0.4 (-0.81%) | 37,551 |
| 4 Apr 2018 | INR | 51.5 | 51.7 | 48.6 | 49.2 | 49.2 | -0.3 (-0.61%) | 41,321 |
| 3 Apr 2018 | INR | 49.55 | 49.75 | 48.05 | 49.5 | 49.5 | +1.5 (+3.13%) | 24,771 |
| 2 Apr 2018 | INR | 46.75 | 48.8 | 46.75 | 48 | 48 | +1.25 (+2.67%) | 30,521 |
| 28 Mar 2018 | INR | 47.25 | 48.1 | 46 | 46.75 | 46.75 | -0.6 (-1.27%) | 26,402 |
| 27 Mar 2018 | INR | 50 | 50.8 | 46 | 47.35 | 47.35 | -0.85 (-1.76%) | 63,693 |
| 26 Mar 2018 | INR | 50.8 | 50.8 | 47.15 | 48.2 | 48.2 | -2.75 (-5.40%) | 72,236 |
| 23 Mar 2018 | INR | 47.5 | 52 | 47.5 | 50.95 | 50.95 | -0.65 (-1.26%) | 80,243 |
