| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 53.55 | 54.05 | 51.4 | 51.8 | 34.5333 | -2.2 (-4.07%) | 1,916 |
| 7 May 2018 | INR | 53.65 | 54.9 | 53.1 | 54 | 36 | -1.35 (-2.44%) | 172 |
| 4 May 2018 | INR | 55.95 | 55.95 | 53.05 | 55.35 | 36.9 | +1.2 (+2.22%) | 1,402 |
| 3 May 2018 | INR | 53.25 | 55 | 53 | 54.15 | 36.1 | -0.7 (-1.28%) | 1,170 |
| 2 May 2018 | INR | 53.55 | 59.9 | 53.25 | 54.85 | 36.5667 | 0.0 (0.0%) | 4,628 |
| 30 Apr 2018 | INR | 54.25 | 55.95 | 50.25 | 54.85 | 36.5667 | -0.6 (-1.08%) | 1,447 |
| 27 Apr 2018 | INR | 58 | 58 | 55 | 55.45 | 36.9667 | -0.15 (-0.27%) | 1,454 |
| 26 Apr 2018 | INR | 55.65 | 58.8 | 55.6 | 55.6 | 37.0667 | -1.25 (-2.20%) | 1,538 |
| 25 Apr 2018 | INR | 58.6 | 60.8 | 56.6 | 56.85 | 37.9 | -2.1 (-3.56%) | 991 |
| 24 Apr 2018 | INR | 59 | 61 | 56.5 | 58.95 | 39.3 | +2.05 (+3.60%) | 9,852 |
| 23 Apr 2018 | INR | 56.4 | 58 | 55 | 56.9 | 37.9333 | +1.95 (+3.55%) | 1,039 |
| 20 Apr 2018 | INR | 54 | 55 | 54 | 54.95 | 36.6333 | +2.7 (+5.17%) | 5,510 |
| 19 Apr 2018 | INR | 49.05 | 56 | 49.05 | 52.25 | 34.8333 | -0.4 (-0.76%) | 3,266 |
| 18 Apr 2018 | INR | 50.3 | 52.85 | 50.3 | 52.65 | 35.1 | +2.55 (+5.09%) | 984 |
| 17 Apr 2018 | INR | 53.5 | 53.5 | 50.1 | 50.1 | 33.4 | +0.85 (+1.73%) | 607 |
| 16 Apr 2018 | INR | 53.85 | 53.85 | 49 | 49.25 | 32.8333 | -1.25 (-2.48%) | 696 |
| 13 Apr 2018 | INR | 51.05 | 52.4 | 50.4 | 50.5 | 33.6667 | -1.5 (-2.88%) | 3,268 |
| 12 Apr 2018 | INR | 50.05 | 52.85 | 49.05 | 52 | 34.6667 | +2 (+4%) | 2,782 |
| 11 Apr 2018 | INR | 50 | 50.6 | 50 | 50 | 33.3333 | -1.95 (-3.75%) | 367 |
| 10 Apr 2018 | INR | 54.8 | 54.95 | 51.25 | 51.95 | 34.6333 | +1.95 (+3.90%) | 3,707 |
| 9 Apr 2018 | INR | 50 | 50 | 50 | 50 | 33.3333 | -0.35 (-0.70%) | 0 |
| 6 Apr 2018 | INR | 52.5 | 52.5 | 49.8 | 50.35 | 33.5667 | -2.1 (-4.00%) | 905 |
| 5 Apr 2018 | INR | 52 | 52.9 | 52 | 52.45 | 34.9667 | +0.05 (+0.10%) | 2,535 |
| 4 Apr 2018 | INR | 52.8 | 52.9 | 51 | 52.4 | 34.9333 | +1.95 (+3.87%) | 1,270 |
| 3 Apr 2018 | INR | 50.45 | 50.45 | 50.45 | 50.45 | 33.6333 | +2.4 (+4.99%) | 420 |
| 2 Apr 2018 | INR | 48.05 | 48.05 | 48.05 | 48.05 | 32.0333 | +1.3 (+2.78%) | 30 |
| 28 Mar 2018 | INR | 46.5 | 46.75 | 46.5 | 46.75 | 31.1667 | -1 (-2.09%) | 144 |
| 27 Mar 2018 | INR | 46 | 49.4 | 46 | 47.75 | 31.8333 | -0.4 (-0.83%) | 1,346 |
| 26 Mar 2018 | INR | 48.2 | 49 | 48.15 | 48.15 | 32.1 | -2.5 (-4.94%) | 1,826 |
| 23 Mar 2018 | INR | 49 | 52.5 | 49 | 50.65 | 33.7667 | +0.45 (+0.90%) | 2,745 |
