| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 45.8 | 45.95 | 43.95 | 45.4 | 22.7 | +1.6 (+3.65%) | 23,099 |
| 7 May 2018 | INR | 44.9 | 45 | 42.5 | 43.8 | 21.9 | +0.2 (+0.46%) | 10,800 |
| 4 May 2018 | INR | 45.4 | 45.5 | 43.3 | 43.6 | 21.8 | -0.65 (-1.47%) | 15,705 |
| 3 May 2018 | INR | 44.3 | 44.4 | 43.95 | 44.25 | 22.125 | +0.1 (+0.23%) | 7,561 |
| 2 May 2018 | INR | 45 | 45.7 | 43.8 | 44.15 | 22.075 | -1.3 (-2.86%) | 11,429 |
| 30 Apr 2018 | INR | 45 | 45.9 | 45 | 45.45 | 22.725 | +0.45 (+1%) | 7,360 |
| 27 Apr 2018 | INR | 44.8 | 45 | 43.95 | 45 | 22.5 | +0.5 (+1.12%) | 9,090 |
| 26 Apr 2018 | INR | 44.3 | 45.2 | 44 | 44.5 | 22.25 | +0.05 (+0.11%) | 7,223 |
| 25 Apr 2018 | INR | 44.75 | 44.75 | 43.6 | 44.45 | 22.225 | -0.05 (-0.11%) | 8,191 |
| 24 Apr 2018 | INR | 44.8 | 44.8 | 43.8 | 44.5 | 22.25 | +0.75 (+1.71%) | 8,045 |
| 23 Apr 2018 | INR | 44.8 | 44.8 | 43 | 43.75 | 21.875 | -1.2 (-2.67%) | 14,222 |
| 20 Apr 2018 | INR | 45 | 45 | 43.25 | 44.95 | 22.475 | 0.0 (0.0%) | 7,735 |
| 19 Apr 2018 | INR | 44 | 45 | 44 | 44.95 | 22.475 | +0.2 (+0.45%) | 10,260 |
| 18 Apr 2018 | INR | 46.5 | 46.5 | 43.6 | 44.75 | 22.375 | -0.05 (-0.11%) | 7,510 |
| 17 Apr 2018 | INR | 46.15 | 46.15 | 44.5 | 44.8 | 22.4 | +0.4 (+0.90%) | 9,675 |
| 16 Apr 2018 | INR | 45.1 | 45.1 | 44.2 | 44.4 | 22.2 | +0.4 (+0.91%) | 8,118 |
| 13 Apr 2018 | INR | 44.5 | 44.5 | 42.5 | 44 | 22 | -0.45 (-1.01%) | 9,564 |
| 12 Apr 2018 | INR | 44.5 | 44.6 | 43.55 | 44.45 | 22.225 | -0.15 (-0.34%) | 8,430 |
| 11 Apr 2018 | INR | 43.5 | 44.8 | 42.8 | 44.6 | 22.3 | +1.1 (+2.53%) | 7,250 |
| 10 Apr 2018 | INR | 43.5 | 43.8 | 43 | 43.5 | 21.75 | +0.4 (+0.93%) | 13,385 |
| 9 Apr 2018 | INR | 44.5 | 44.8 | 42.8 | 43.1 | 21.55 | +0.15 (+0.35%) | 7,427 |
| 6 Apr 2018 | INR | 42.7 | 43 | 41.7 | 42.95 | 21.475 | +1.6 (+3.87%) | 7,546 |
| 5 Apr 2018 | INR | 40 | 42.05 | 38.5 | 41.35 | 20.675 | +1 (+2.48%) | 8,382 |
| 4 Apr 2018 | INR | 40.7 | 40.7 | 39 | 40.35 | 20.175 | +1.55 (+3.99%) | 8,166 |
| 3 Apr 2018 | INR | 40 | 40 | 38.75 | 38.8 | 19.4 | -0.15 (-0.39%) | 7,282 |
| 2 Apr 2018 | INR | 38.45 | 39 | 37.5 | 38.95 | 19.475 | +1.8 (+4.85%) | 8,861 |
| 28 Mar 2018 | INR | 36.95 | 37.25 | 36.8 | 37.15 | 18.575 | +1.65 (+4.65%) | 11,970 |
| 27 Mar 2018 | INR | 35.1 | 35.5 | 35 | 35.5 | 17.75 | +1.65 (+4.87%) | 10,013 |
| 26 Mar 2018 | INR | 36 | 36.5 | 33.25 | 33.85 | 16.925 | -0.95 (-2.73%) | 7,071 |
| 23 Mar 2018 | INR | 36 | 36.5 | 33.25 | 34.8 | 17.4 | -0.2 (-0.57%) | 13,822 |
