| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 59.9 | 59.9 | 55.75 | 57.75 | 57.75 | +0.25 (+0.43%) | 4,121 |
| 7 May 2018 | INR | 58 | 59.75 | 55.5 | 57.5 | 57.5 | -0.5 (-0.86%) | 1,191 |
| 4 May 2018 | INR | 60 | 60 | 57 | 58 | 58 | +0.5 (+0.87%) | 2,636 |
| 3 May 2018 | INR | 59.65 | 59.65 | 56.85 | 57.5 | 57.5 | -0.5 (-0.86%) | 5,241 |
| 2 May 2018 | INR | 59 | 59.5 | 57.5 | 58 | 58 | -1.25 (-2.11%) | 2,849 |
| 30 Apr 2018 | INR | 59.8 | 59.9 | 59.1 | 59.25 | 59.25 | +0.7 (+1.20%) | 3,459 |
| 27 Apr 2018 | INR | 57.1 | 59.95 | 57.1 | 58.55 | 58.55 | +0.05 (+0.09%) | 9,813 |
| 26 Apr 2018 | INR | 59.5 | 60.6 | 57.1 | 58.5 | 58.5 | +0.95 (+1.65%) | 4,740 |
| 25 Apr 2018 | INR | 60.9 | 60.9 | 57.1 | 57.55 | 57.55 | -0.2 (-0.35%) | 3,163 |
| 24 Apr 2018 | INR | 59.5 | 59.8 | 57.55 | 57.75 | 57.75 | -1.3 (-2.20%) | 596 |
| 23 Apr 2018 | INR | 59.9 | 59.9 | 58 | 59.05 | 59.05 | +0.1 (+0.17%) | 2,906 |
| 20 Apr 2018 | INR | 58.95 | 59.3 | 57.05 | 58.95 | 58.95 | +1.1 (+1.90%) | 3,301 |
| 19 Apr 2018 | INR | 58.7 | 58.95 | 57.05 | 57.85 | 57.85 | +0.1 (+0.17%) | 1,581 |
| 18 Apr 2018 | INR | 56.55 | 58.7 | 56.55 | 57.75 | 57.75 | +0.7 (+1.23%) | 4,693 |
| 17 Apr 2018 | INR | 58.95 | 58.95 | 56.5 | 57.05 | 57.05 | +1.2 (+2.15%) | 3,055 |
| 16 Apr 2018 | INR | 57.7 | 57.7 | 55.1 | 55.85 | 55.85 | -1.85 (-3.21%) | 560 |
| 13 Apr 2018 | INR | 57.75 | 57.75 | 57.7 | 57.7 | 57.7 | -0.3 (-0.52%) | 275 |
| 12 Apr 2018 | INR | 59.45 | 59.45 | 58 | 58 | 58 | -0.35 (-0.60%) | 1,850 |
| 11 Apr 2018 | INR | 57.6 | 58.5 | 57.6 | 58.35 | 58.35 | +0.15 (+0.26%) | 1,493 |
| 10 Apr 2018 | INR | 58 | 58.9 | 57.5 | 58.2 | 58.2 | +0.25 (+0.43%) | 3,520 |
| 9 Apr 2018 | INR | 59.5 | 59.5 | 57.55 | 57.95 | 57.95 | -0.25 (-0.43%) | 907 |
| 6 Apr 2018 | INR | 58.8 | 58.85 | 57.4 | 58.2 | 58.2 | +0.25 (+0.43%) | 4,020 |
| 5 Apr 2018 | INR | 58 | 58.45 | 56.5 | 57.95 | 57.95 | +1.6 (+2.84%) | 3,717 |
| 4 Apr 2018 | INR | 55.95 | 58.45 | 53 | 56.35 | 56.35 | +1.9 (+3.49%) | 18,525 |
| 3 Apr 2018 | INR | 53.55 | 54.8 | 53 | 54.45 | 54.45 | +0.4 (+0.74%) | 6,671 |
| 2 Apr 2018 | INR | 53.1 | 55.85 | 53.1 | 54.05 | 54.05 | +1.1 (+2.08%) | 7,887 |
| 28 Mar 2018 | INR | 55 | 55 | 52 | 52.95 | 52.95 | -0.65 (-1.21%) | 8,359 |
| 27 Mar 2018 | INR | 54.9 | 54.9 | 53.55 | 53.6 | 53.6 | +0.1 (+0.19%) | 3,637 |
| 26 Mar 2018 | INR | 54 | 54.75 | 52.65 | 53.5 | 53.5 | -0.95 (-1.74%) | 14,344 |
| 23 Mar 2018 | INR | 54.9 | 54.95 | 54.1 | 54.45 | 54.45 | -0.8 (-1.45%) | 7,892 |
