| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 46.4 | 47.5 | 46.4 | 46.8 | 46.8 | +0.35 (+0.75%) | 13,817 |
| 7 May 2018 | INR | 48.1 | 48.3 | 45 | 46.45 | 46.45 | -1.35 (-2.82%) | 67,489 |
| 4 May 2018 | INR | 47.5 | 49.4 | 47.1 | 47.8 | 47.8 | +0.4 (+0.84%) | 52,367 |
| 3 May 2018 | INR | 48.5 | 48.5 | 47.05 | 47.4 | 47.4 | -1.15 (-2.37%) | 28,877 |
| 2 May 2018 | INR | 49.9 | 50.15 | 48.15 | 48.55 | 48.55 | -0.65 (-1.32%) | 43,201 |
| 30 Apr 2018 | INR | 50.05 | 51.75 | 48.95 | 49.2 | 49.2 | -1 (-1.99%) | 32,395 |
| 27 Apr 2018 | INR | 51.6 | 51.85 | 49.85 | 50.2 | 50.2 | -0.95 (-1.86%) | 19,220 |
| 26 Apr 2018 | INR | 51.4 | 52.4 | 50.55 | 51.15 | 51.15 | -0.45 (-0.87%) | 28,171 |
| 25 Apr 2018 | INR | 51.45 | 53.5 | 50.45 | 51.6 | 51.6 | +1 (+1.98%) | 50,447 |
| 24 Apr 2018 | INR | 51.6 | 52.9 | 50.4 | 50.6 | 50.6 | -0.65 (-1.27%) | 31,719 |
| 23 Apr 2018 | INR | 51 | 52.05 | 50.9 | 51.25 | 51.25 | +0.4 (+0.79%) | 20,361 |
| 20 Apr 2018 | INR | 51.85 | 51.9 | 50.6 | 50.85 | 50.85 | -0.9 (-1.74%) | 24,165 |
| 19 Apr 2018 | INR | 51.85 | 52.85 | 51.35 | 51.75 | 51.75 | -0.55 (-1.05%) | 19,869 |
| 18 Apr 2018 | INR | 54.2 | 54.2 | 51.8 | 52.3 | 52.3 | -1.6 (-2.97%) | 31,730 |
| 17 Apr 2018 | INR | 53.55 | 54.8 | 51.45 | 53.9 | 53.9 | +0.95 (+1.79%) | 61,858 |
| 16 Apr 2018 | INR | 51 | 53.4 | 50.3 | 52.95 | 52.95 | +1 (+1.92%) | 49,302 |
| 13 Apr 2018 | INR | 51.5 | 52.75 | 51 | 51.95 | 51.95 | +1.1 (+2.16%) | 36,432 |
| 12 Apr 2018 | INR | 51.85 | 51.85 | 50.65 | 50.85 | 50.85 | -0.25 (-0.49%) | 36,401 |
| 11 Apr 2018 | INR | 51.5 | 52 | 50.7 | 51.1 | 51.1 | -0.55 (-1.06%) | 21,645 |
| 10 Apr 2018 | INR | 52.4 | 52.6 | 51.3 | 51.65 | 51.65 | -0.2 (-0.39%) | 13,107 |
| 9 Apr 2018 | INR | 53.25 | 53.65 | 51.6 | 51.85 | 51.85 | -1.4 (-2.63%) | 47,922 |
| 6 Apr 2018 | INR | 51.1 | 53.9 | 51.05 | 53.25 | 53.25 | +1.3 (+2.50%) | 80,248 |
| 5 Apr 2018 | INR | 52.15 | 52.7 | 49.5 | 51.95 | 51.95 | +2.5 (+5.06%) | 157,403 |
| 4 Apr 2018 | INR | 50.9 | 53.55 | 49.05 | 49.45 | 49.45 | -1.15 (-2.27%) | 126,495 |
| 3 Apr 2018 | INR | 50.7 | 50.85 | 49 | 50.6 | 50.6 | +0.45 (+0.90%) | 93,313 |
| 2 Apr 2018 | INR | 44.5 | 51.2 | 44.25 | 50.15 | 50.15 | +6.65 (+15.29%) | 107,094 |
| 28 Mar 2018 | INR | 45 | 45.75 | 43.1 | 43.5 | 43.5 | -1.55 (-3.44%) | 76,465 |
| 27 Mar 2018 | INR | 47.95 | 48 | 44.6 | 45.05 | 45.05 | -1.65 (-3.53%) | 113,631 |
| 26 Mar 2018 | INR | 46 | 48 | 44.1 | 46.7 | 46.7 | +0.8 (+1.74%) | 115,782 |
| 23 Mar 2018 | INR | 46.1 | 48.4 | 44.25 | 45.9 | 45.9 | -1.85 (-3.87%) | 132,113 |
