| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 58 | 58 | 56.5 | 56.95 | 56.95 | -0.45 (-0.78%) | 1,798,877 |
| 7 May 2018 | INR | 57 | 58.15 | 55.8 | 57.4 | 57.4 | +0.9 (+1.59%) | 3,189,112 |
| 4 May 2018 | INR | 56.6 | 58.4 | 56.15 | 56.5 | 56.5 | -0.25 (-0.44%) | 2,273,925 |
| 3 May 2018 | INR | 57.75 | 57.75 | 56.05 | 56.75 | 56.75 | -1 (-1.73%) | 2,127,527 |
| 2 May 2018 | INR | 59.9 | 60.25 | 56.85 | 57.75 | 57.75 | -1.8 (-3.02%) | 2,409,094 |
| 30 Apr 2018 | INR | 59.4 | 59.8 | 58.5 | 59.55 | 59.55 | +0.7 (+1.19%) | 2,393,442 |
| 27 Apr 2018 | INR | 60.25 | 60.25 | 58.4 | 58.85 | 58.85 | -0.95 (-1.59%) | 2,349,871 |
| 26 Apr 2018 | INR | 60.8 | 61.1 | 59.3 | 59.8 | 59.8 | -0.75 (-1.24%) | 3,188,993 |
| 25 Apr 2018 | INR | 59.25 | 63 | 58.8 | 60.55 | 60.55 | +1.25 (+2.11%) | 13,929,104 |
| 24 Apr 2018 | INR | 58.85 | 59.8 | 58.65 | 59.3 | 59.3 | +0.4 (+0.68%) | 2,615,110 |
| 23 Apr 2018 | INR | 58.7 | 59.6 | 58.2 | 58.9 | 58.9 | -0.05 (-0.08%) | 2,348,865 |
| 20 Apr 2018 | INR | 59.3 | 59.65 | 58.4 | 58.95 | 58.95 | -0.5 (-0.84%) | 2,528,812 |
| 19 Apr 2018 | INR | 59.15 | 59.9 | 58.1 | 59.45 | 59.45 | +0.75 (+1.28%) | 2,869,487 |
| 18 Apr 2018 | INR | 60 | 60.05 | 58 | 58.7 | 58.7 | -0.95 (-1.59%) | 2,934,626 |
| 17 Apr 2018 | INR | 60.2 | 60.4 | 59 | 59.65 | 59.65 | -0.35 (-0.58%) | 3,488,710 |
| 16 Apr 2018 | INR | 59 | 60.25 | 57.3 | 60 | 60 | +0.8 (+1.35%) | 5,060,885 |
| 13 Apr 2018 | INR | 60.5 | 61.2 | 58.8 | 59.2 | 59.2 | -0.9 (-1.50%) | 6,469,325 |
| 12 Apr 2018 | INR | 59 | 61.45 | 58.55 | 60.1 | 60.1 | +1.45 (+2.47%) | 16,569,041 |
| 11 Apr 2018 | INR | 59 | 59.2 | 58.3 | 58.65 | 58.65 | +0.85 (+1.47%) | 5,444,153 |
| 10 Apr 2018 | INR | 57.25 | 58.65 | 56.3 | 57.8 | 57.8 | +0.85 (+1.49%) | 5,947,647 |
| 9 Apr 2018 | INR | 57.25 | 57.35 | 56 | 56.95 | 56.95 | +0.1 (+0.18%) | 3,106,162 |
| 6 Apr 2018 | INR | 55.5 | 57.1 | 55.05 | 56.85 | 56.85 | +1.3 (+2.34%) | 5,839,786 |
| 5 Apr 2018 | INR | 56 | 56.65 | 54.65 | 55.55 | 55.55 | +1.35 (+2.49%) | 5,466,345 |
| 4 Apr 2018 | INR | 55.4 | 57.4 | 54.05 | 54.2 | 54.2 | -0.75 (-1.36%) | 7,960,406 |
| 3 Apr 2018 | INR | 55.25 | 56.15 | 54.3 | 54.95 | 54.95 | -0.5 (-0.90%) | 4,716,299 |
| 2 Apr 2018 | INR | 56 | 56 | 54.8 | 55.45 | 55.45 | +0.65 (+1.19%) | 4,798,839 |
| 28 Mar 2018 | INR | 54.4 | 55.15 | 53.8 | 54.8 | 54.8 | -0.1 (-0.18%) | 3,852,965 |
| 27 Mar 2018 | INR | 54.7 | 55.7 | 54.25 | 54.9 | 54.9 | +1.5 (+2.81%) | 4,766,497 |
| 26 Mar 2018 | INR | 52.5 | 53.9 | 52.4 | 53.4 | 53.4 | +1.05 (+2.01%) | 9,847,444 |
| 23 Mar 2018 | INR | 51.2 | 52.95 | 50.2 | 52.35 | 52.35 | -1.05 (-1.97%) | 15,819,395 |
