| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 56.9 | 56.95 | 54.2 | 55.2 | 55.2 | -1.2 (-2.13%) | 319,715 |
| 7 May 2018 | INR | 57 | 59.5 | 55.5 | 56.4 | 56.4 | -0.5 (-0.88%) | 316,824 |
| 4 May 2018 | INR | 57.9 | 57.9 | 56.3 | 56.9 | 56.9 | -0.7 (-1.22%) | 121,139 |
| 3 May 2018 | INR | 58.15 | 58.4 | 57.2 | 57.6 | 57.6 | -0.65 (-1.12%) | 108,182 |
| 2 May 2018 | INR | 60.6 | 60.6 | 57.8 | 58.25 | 58.25 | -1.75 (-2.92%) | 364,508 |
| 30 Apr 2018 | INR | 57.55 | 63.2 | 57.55 | 60 | 60 | +1.6 (+2.74%) | 410,377 |
| 27 Apr 2018 | INR | 58.25 | 59.4 | 58.05 | 58.4 | 58.4 | -0.2 (-0.34%) | 121,530 |
| 26 Apr 2018 | INR | 59.8 | 59.95 | 57.9 | 58.6 | 58.6 | -0.05 (-0.09%) | 124,093 |
| 25 Apr 2018 | INR | 59 | 60 | 58 | 58.65 | 58.65 | -0.1 (-0.17%) | 100,567 |
| 24 Apr 2018 | INR | 60.4 | 61 | 58.4 | 58.75 | 58.75 | -1.65 (-2.73%) | 154,925 |
| 23 Apr 2018 | INR | 61.4 | 61.9 | 60.1 | 60.4 | 60.4 | -0.95 (-1.55%) | 102,020 |
| 20 Apr 2018 | INR | 61.3 | 61.8 | 60.8 | 61.35 | 61.35 | -0.05 (-0.08%) | 79,197 |
| 19 Apr 2018 | INR | 61.75 | 62.3 | 60.85 | 61.4 | 61.4 | -0.45 (-0.73%) | 141,066 |
| 18 Apr 2018 | INR | 62.2 | 62.55 | 61.65 | 61.85 | 61.85 | -0.1 (-0.16%) | 147,929 |
| 17 Apr 2018 | INR | 60.3 | 62.5 | 60.3 | 61.95 | 61.95 | +1.35 (+2.23%) | 251,019 |
| 16 Apr 2018 | INR | 60.5 | 62.15 | 60.3 | 60.6 | 60.6 | -0.9 (-1.46%) | 174,090 |
| 13 Apr 2018 | INR | 62.15 | 63 | 61.35 | 61.5 | 61.5 | -0.45 (-0.73%) | 185,501 |
| 12 Apr 2018 | INR | 61.5 | 63 | 61 | 61.95 | 61.95 | +0.45 (+0.73%) | 223,279 |
| 11 Apr 2018 | INR | 61.95 | 62.45 | 61 | 61.5 | 61.5 | 0.0 (0.0%) | 126,652 |
| 10 Apr 2018 | INR | 62.65 | 64 | 61 | 61.5 | 61.5 | -0.45 (-0.73%) | 194,453 |
| 9 Apr 2018 | INR | 63 | 63.5 | 61.75 | 61.95 | 61.95 | -0.75 (-1.20%) | 248,562 |
| 6 Apr 2018 | INR | 62.6 | 64.1 | 62.15 | 62.7 | 62.7 | +0.65 (+1.05%) | 446,522 |
| 5 Apr 2018 | INR | 63.6 | 64.35 | 61.5 | 62.05 | 62.05 | -0.2 (-0.32%) | 391,078 |
| 4 Apr 2018 | INR | 65.25 | 66.5 | 61.75 | 62.25 | 62.25 | -1.8 (-2.81%) | 765,667 |
| 3 Apr 2018 | INR | 62.05 | 68 | 61.1 | 64.05 | 64.05 | +2.55 (+4.15%) | 2,656,523 |
| 2 Apr 2018 | INR | 64.5 | 67 | 61 | 61.5 | 61.5 | -1.2 (-1.91%) | 1,093,923 |
| 28 Mar 2018 | INR | 56.5 | 64.9 | 56 | 62.7 | 62.7 | +5.8 (+10.19%) | 1,640,515 |
| 27 Mar 2018 | INR | 56.5 | 58 | 56.5 | 56.9 | 56.9 | +0.95 (+1.70%) | 650,163 |
| 26 Mar 2018 | INR | 56.9 | 58.35 | 55.5 | 55.95 | 55.95 | -0.95 (-1.67%) | 874,929 |
| 23 Mar 2018 | INR | 55.9 | 58 | 55 | 56.9 | 56.9 | +0.85 (+1.52%) | 758,315 |
