| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 51.1 | 51.65 | 50.45 | 51.3 | 51.3 | +0.2 (+0.39%) | 232,561 |
| 4 May 2018 | INR | 51.2 | 51.85 | 50.2 | 51.1 | 51.1 | 0.0 (0.0%) | 316,710 |
| 3 May 2018 | INR | 51.6 | 54 | 49.9 | 51.1 | 51.1 | -0.85 (-1.64%) | 524,089 |
| 2 May 2018 | INR | 54 | 54.75 | 51.65 | 51.95 | 51.95 | -1.75 (-3.26%) | 315,659 |
| 30 Apr 2018 | INR | 54.1 | 54.7 | 52.7 | 53.7 | 53.7 | -0.45 (-0.83%) | 535,778 |
| 27 Apr 2018 | INR | 56.2 | 57 | 54 | 54.15 | 54.15 | -0.9 (-1.63%) | 523,460 |
| 26 Apr 2018 | INR | 57 | 57.1 | 54.8 | 55.05 | 55.05 | -1.65 (-2.91%) | 460,254 |
| 25 Apr 2018 | INR | 57.95 | 58.35 | 56.5 | 56.7 | 56.7 | -1.75 (-2.99%) | 288,573 |
| 24 Apr 2018 | INR | 58.2 | 59.35 | 57.75 | 58.45 | 58.45 | +0.3 (+0.52%) | 295,039 |
| 23 Apr 2018 | INR | 58.55 | 58.8 | 57.75 | 58.15 | 58.15 | -0.9 (-1.52%) | 268,201 |
| 20 Apr 2018 | INR | 59 | 59.85 | 58.6 | 59.05 | 59.05 | -0.9 (-1.50%) | 1,301,730 |
| 19 Apr 2018 | INR | 60.7 | 60.95 | 59.75 | 59.95 | 59.95 | -0.65 (-1.07%) | 165,085 |
| 18 Apr 2018 | INR | 61.55 | 61.9 | 60.25 | 60.6 | 60.6 | -0.55 (-0.90%) | 160,568 |
| 17 Apr 2018 | INR | 60.25 | 62.35 | 60.25 | 61.15 | 61.15 | +0.7 (+1.16%) | 199,795 |
| 16 Apr 2018 | INR | 60.85 | 61.3 | 59.95 | 60.45 | 60.45 | -0.85 (-1.39%) | 216,968 |
| 13 Apr 2018 | INR | 61.45 | 62.4 | 61.2 | 61.3 | 61.3 | -0.5 (-0.81%) | 178,150 |
| 12 Apr 2018 | INR | 63 | 63.05 | 61.6 | 61.8 | 61.8 | -1.45 (-2.29%) | 157,898 |
| 11 Apr 2018 | INR | 63.6 | 63.85 | 62.85 | 63.25 | 63.25 | -0.7 (-1.09%) | 243,286 |
| 10 Apr 2018 | INR | 64.75 | 65.3 | 63.75 | 63.95 | 63.95 | -0.65 (-1.01%) | 215,814 |
| 9 Apr 2018 | INR | 63.1 | 65.2 | 63.1 | 64.6 | 64.6 | +1.55 (+2.46%) | 682,389 |
| 6 Apr 2018 | INR | 62.3 | 63.7 | 61.8 | 63.05 | 63.05 | +0.5 (+0.80%) | 226,863 |
| 5 Apr 2018 | INR | 61.9 | 62.85 | 61.8 | 62.55 | 62.55 | +1.85 (+3.05%) | 294,558 |
| 4 Apr 2018 | INR | 62 | 64.3 | 60.4 | 60.7 | 60.7 | -1.3 (-2.10%) | 768,022 |
| 3 Apr 2018 | INR | 59 | 63.1 | 58.8 | 62 | 62 | +2.9 (+4.91%) | 676,209 |
| 2 Apr 2018 | INR | 57.6 | 59.4 | 57.6 | 59.1 | 59.1 | +1.5 (+2.60%) | 367,949 |
| 28 Mar 2018 | INR | 57.5 | 58.35 | 57.2 | 57.6 | 57.6 | -0.6 (-1.03%) | 446,565 |
| 27 Mar 2018 | INR | 56.45 | 59.15 | 56.1 | 58.2 | 58.2 | +2.65 (+4.77%) | 1,134,641 |
| 26 Mar 2018 | INR | 57.4 | 59.25 | 55.25 | 55.55 | 55.55 | -1.9 (-3.31%) | 2,127,424 |
| 23 Mar 2018 | INR | 58.9 | 58.9 | 55 | 57.45 | 57.45 | -2.55 (-4.25%) | 1,003,689 |
| 22 Mar 2018 | INR | 60.95 | 61.6 | 59.7 | 60 | 60 | -0.95 (-1.56%) | 592,915 |
