| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 60.6 | 61.85 | 59.85 | 60.55 | 60.55 | -0.05 (-0.08%) | 14,007 |
| 7 May 2018 | INR | 62 | 63 | 60 | 60.6 | 60.6 | -1.15 (-1.86%) | 19,693 |
| 4 May 2018 | INR | 59.5 | 62 | 58.2 | 61.75 | 61.75 | +2.05 (+3.43%) | 15,738 |
| 3 May 2018 | INR | 59 | 62.35 | 58 | 59.7 | 59.7 | -0.7 (-1.16%) | 53,515 |
| 2 May 2018 | INR | 58.5 | 60.55 | 57.85 | 60.4 | 60.4 | +0.6 (+1.00%) | 16,773 |
| 30 Apr 2018 | INR | 59 | 60.25 | 57.7 | 59.8 | 59.8 | +1.4 (+2.40%) | 15,213 |
| 27 Apr 2018 | INR | 56 | 58.5 | 55.6 | 58.4 | 58.4 | +2 (+3.55%) | 12,273 |
| 26 Apr 2018 | INR | 55 | 57.1 | 54 | 56.4 | 56.4 | +0.4 (+0.71%) | 15,222 |
| 25 Apr 2018 | INR | 53.95 | 56 | 52.95 | 56 | 56 | +1.8 (+3.32%) | 14,209 |
| 24 Apr 2018 | INR | 54.6 | 55 | 52 | 54.2 | 54.2 | +1.05 (+1.98%) | 11,502 |
| 23 Apr 2018 | INR | 50.75 | 53.55 | 49.5 | 53.15 | 53.15 | +1.95 (+3.81%) | 14,655 |
| 20 Apr 2018 | INR | 49.75 | 51.3 | 48.5 | 51.2 | 51.2 | +0.9 (+1.79%) | 15,245 |
| 19 Apr 2018 | INR | 49.5 | 50.3 | 48.5 | 50.3 | 50.3 | +2.35 (+4.90%) | 13,248 |
| 18 Apr 2018 | INR | 47.25 | 48.35 | 45.5 | 47.95 | 47.95 | +1.65 (+3.56%) | 13,764 |
| 17 Apr 2018 | INR | 45.5 | 46.3 | 45 | 46.3 | 46.3 | +1.8 (+4.04%) | 11,229 |
| 16 Apr 2018 | INR | 45.5 | 46 | 44.5 | 44.5 | 44.5 | -1.15 (-2.52%) | 12,009 |
| 13 Apr 2018 | INR | 45.5 | 45.65 | 45.4 | 45.65 | 45.65 | +0.15 (+0.33%) | 2,866 |
| 12 Apr 2018 | INR | 45.5 | 45.5 | 45.1 | 45.5 | 45.5 | -0.15 (-0.33%) | 2,400 |
| 11 Apr 2018 | INR | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | +0.65 (+1.44%) | 251 |
| 10 Apr 2018 | INR | 44.7 | 45 | 43.15 | 45 | 45 | +2.05 (+4.77%) | 3,773 |
| 9 Apr 2018 | INR | 43 | 43.5 | 41.8 | 42.95 | 42.95 | +0.1 (+0.23%) | 5,627 |
| 6 Apr 2018 | INR | 43.3 | 44.6 | 42.25 | 42.85 | 42.85 | +0.1 (+0.23%) | 4,761 |
| 5 Apr 2018 | INR | 41.5 | 43.55 | 39.45 | 42.75 | 42.75 | +1.25 (+3.01%) | 13,714 |
| 4 Apr 2018 | INR | 42 | 42 | 41.5 | 41.5 | 41.5 | -0.5 (-1.19%) | 822 |
| 3 Apr 2018 | INR | 41.55 | 42.45 | 41.5 | 42 | 42 | -0.2 (-0.47%) | 1,980 |
| 2 Apr 2018 | INR | 41.5 | 42.4 | 40.55 | 42.2 | 42.2 | +1.35 (+3.30%) | 484 |
| 28 Mar 2018 | INR | 40.3 | 41.05 | 38.5 | 40.85 | 40.85 | +0.55 (+1.36%) | 50,350 |
| 27 Mar 2018 | INR | 42.15 | 42.5 | 40.3 | 40.3 | 40.3 | -2.1 (-4.95%) | 104,242 |
| 26 Mar 2018 | INR | 44.25 | 46.35 | 42.15 | 42.4 | 42.4 | -1.85 (-4.18%) | 78,800 |
| 23 Mar 2018 | INR | 46.3 | 46.3 | 44.15 | 44.25 | 44.25 | -2.2 (-4.74%) | 81,548 |
