| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 66.05 | 68.45 | 65.1 | 65.95 | 65.95 | -0.15 (-0.23%) | 6,747 |
| 7 May 2018 | INR | 64.35 | 66.9 | 63.15 | 66.1 | 66.1 | +2.5 (+3.93%) | 16,668 |
| 4 May 2018 | INR | 62.3 | 65.35 | 62.3 | 63.6 | 63.6 | -0.35 (-0.55%) | 8,195 |
| 3 May 2018 | INR | 64.75 | 65.3 | 63.1 | 63.95 | 63.95 | -1.45 (-2.22%) | 20,744 |
| 2 May 2018 | INR | 68 | 68.75 | 64.7 | 65.4 | 65.4 | -1.55 (-2.32%) | 30,189 |
| 30 Apr 2018 | INR | 66.2 | 68.55 | 65.55 | 66.95 | 66.95 | +0.4 (+0.60%) | 13,744 |
| 27 Apr 2018 | INR | 70.55 | 70.55 | 65.7 | 66.55 | 66.55 | -2.1 (-3.06%) | 23,858 |
| 26 Apr 2018 | INR | 72.05 | 72.5 | 68 | 68.65 | 68.65 | -1.55 (-2.21%) | 14,302 |
| 25 Apr 2018 | INR | 72.05 | 73.7 | 69 | 70.2 | 70.2 | -2.4 (-3.31%) | 33,833 |
| 24 Apr 2018 | INR | 70.45 | 76.5 | 69.7 | 72.6 | 72.6 | +2.5 (+3.57%) | 162,117 |
| 23 Apr 2018 | INR | 64.05 | 71 | 62.95 | 70.1 | 70.1 | +6.4 (+10.05%) | 108,573 |
| 20 Apr 2018 | INR | 62.55 | 64.9 | 62.55 | 63.7 | 63.7 | -0.95 (-1.47%) | 14,551 |
| 19 Apr 2018 | INR | 62.35 | 65.45 | 61.5 | 64.65 | 64.65 | +1.7 (+2.70%) | 45,542 |
| 18 Apr 2018 | INR | 61.85 | 63.9 | 61.85 | 62.95 | 62.95 | +0.8 (+1.29%) | 40,256 |
| 17 Apr 2018 | INR | 59.55 | 63.25 | 59.55 | 62.15 | 62.15 | +0.4 (+0.65%) | 8,974 |
| 16 Apr 2018 | INR | 59.15 | 62 | 58.6 | 61.75 | 61.75 | +1.85 (+3.09%) | 19,683 |
| 13 Apr 2018 | INR | 59.55 | 61.8 | 59.55 | 59.9 | 59.9 | -0.1 (-0.17%) | 11,586 |
| 12 Apr 2018 | INR | 62.95 | 63.85 | 59.6 | 60 | 60 | -3.55 (-5.59%) | 37,993 |
| 11 Apr 2018 | INR | 61.75 | 64.05 | 61.75 | 63.55 | 63.55 | +0.55 (+0.87%) | 11,118 |
| 10 Apr 2018 | INR | 63.05 | 63.3 | 61.35 | 63 | 63 | +1.55 (+2.52%) | 8,851 |
| 9 Apr 2018 | INR | 63.05 | 63.7 | 61 | 61.45 | 61.45 | -0.85 (-1.36%) | 6,299 |
| 6 Apr 2018 | INR | 62.65 | 62.9 | 60.95 | 62.3 | 62.3 | +0.65 (+1.05%) | 6,362 |
| 5 Apr 2018 | INR | 62.25 | 62.95 | 61 | 61.65 | 61.65 | +0.1 (+0.16%) | 11,306 |
| 4 Apr 2018 | INR | 62 | 63.5 | 61 | 61.55 | 61.55 | -0.55 (-0.89%) | 16,194 |
| 3 Apr 2018 | INR | 62.35 | 62.9 | 60.7 | 62.1 | 62.1 | +0.4 (+0.65%) | 86,724 |
| 2 Apr 2018 | INR | 59.95 | 62 | 59.5 | 61.7 | 61.7 | +1 (+1.65%) | 6,896 |
| 28 Mar 2018 | INR | 61 | 62.1 | 58.6 | 60.7 | 60.7 | -0.5 (-0.82%) | 54,292 |
| 27 Mar 2018 | INR | 60.55 | 61.95 | 58.8 | 61.2 | 61.2 | +1.5 (+2.51%) | 33,568 |
| 26 Mar 2018 | INR | 57.55 | 60 | 57.1 | 59.7 | 59.7 | +1.75 (+3.02%) | 53,883 |
| 23 Mar 2018 | INR | 57.5 | 58.95 | 57 | 57.95 | 57.95 | -1.2 (-2.03%) | 43,196 |
