| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 63.3 | 63.7 | 62.55 | 62.7 | 62.7 | -1.15 (-1.80%) | 24,682 |
| 7 May 2018 | INR | 64 | 64.1 | 63 | 63.85 | 63.85 | +0.25 (+0.39%) | 27,930 |
| 4 May 2018 | INR | 62 | 63.8 | 62 | 63.6 | 63.6 | +0.75 (+1.19%) | 33,062 |
| 3 May 2018 | INR | 63.8 | 64.15 | 62.6 | 62.85 | 62.85 | -1.25 (-1.95%) | 49,247 |
| 2 May 2018 | INR | 65.9 | 66.8 | 63.3 | 64.1 | 64.1 | +1.45 (+2.31%) | 149,741 |
| 30 Apr 2018 | INR | 63 | 63.75 | 61 | 62.65 | 62.65 | -0.35 (-0.56%) | 45,115 |
| 27 Apr 2018 | INR | 63 | 64 | 62.7 | 63 | 63 | +0.55 (+0.88%) | 69,090 |
| 26 Apr 2018 | INR | 65.45 | 65.45 | 62 | 62.45 | 62.45 | -1.65 (-2.57%) | 128,872 |
| 25 Apr 2018 | INR | 62 | 65.4 | 62 | 64.1 | 64.1 | -0.45 (-0.70%) | 120,762 |
| 24 Apr 2018 | INR | 63.2 | 66 | 61 | 64.55 | 64.55 | +0.75 (+1.18%) | 335,983 |
| 23 Apr 2018 | INR | 61.6 | 64 | 61.6 | 63.8 | 63.8 | +1.25 (+2.00%) | 65,874 |
| 20 Apr 2018 | INR | 62.1 | 63.2 | 61 | 62.55 | 62.55 | +1.35 (+2.21%) | 80,220 |
| 19 Apr 2018 | INR | 60.95 | 61.4 | 60.85 | 61.2 | 61.2 | +0.25 (+0.41%) | 33,494 |
| 18 Apr 2018 | INR | 61 | 61.3 | 60.75 | 60.95 | 60.95 | +0.2 (+0.33%) | 36,381 |
| 17 Apr 2018 | INR | 59.95 | 61.5 | 59.95 | 60.75 | 60.75 | +0.9 (+1.50%) | 41,925 |
| 16 Apr 2018 | INR | 58.3 | 60.6 | 58.3 | 59.85 | 59.85 | 0.0 (0.0%) | 46,164 |
| 13 Apr 2018 | INR | 60 | 61 | 59.75 | 59.85 | 59.85 | -0.6 (-0.99%) | 46,485 |
| 12 Apr 2018 | INR | 60.8 | 62 | 60.15 | 60.45 | 60.45 | -0.65 (-1.06%) | 26,173 |
| 11 Apr 2018 | INR | 61.4 | 61.5 | 60.75 | 61.1 | 61.1 | -0.1 (-0.16%) | 29,326 |
| 10 Apr 2018 | INR | 61 | 61.65 | 60.75 | 61.2 | 61.2 | -0.05 (-0.08%) | 23,239 |
| 9 Apr 2018 | INR | 60.1 | 62 | 60.1 | 61.25 | 61.25 | -0.15 (-0.24%) | 50,202 |
| 6 Apr 2018 | INR | 62.85 | 64.5 | 61 | 61.4 | 61.4 | -1.35 (-2.15%) | 66,008 |
| 5 Apr 2018 | INR | 62 | 63 | 61.4 | 62.75 | 62.75 | +1.6 (+2.62%) | 129,791 |
| 4 Apr 2018 | INR | 62.05 | 64.45 | 60.9 | 61.15 | 61.15 | -0.8 (-1.29%) | 95,914 |
| 3 Apr 2018 | INR | 61.95 | 62.15 | 60.65 | 61.95 | 61.95 | +0.5 (+0.81%) | 54,715 |
| 2 Apr 2018 | INR | 59.95 | 61.75 | 59.7 | 61.45 | 61.45 | +1.2 (+1.99%) | 43,746 |
| 28 Mar 2018 | INR | 60.4 | 61.75 | 59.1 | 60.25 | 60.25 | -0.35 (-0.58%) | 65,547 |
| 27 Mar 2018 | INR | 59.8 | 61.55 | 57.05 | 60.6 | 60.6 | +1.9 (+3.24%) | 84,019 |
| 26 Mar 2018 | INR | 56.6 | 59.6 | 56.6 | 58.7 | 58.7 | -0.15 (-0.25%) | 213,916 |
| 23 Mar 2018 | INR | 59.6 | 60.3 | 58.3 | 58.85 | 58.85 | -2.1 (-3.45%) | 1,652,397 |
