| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 50 | 50.5 | 48.5 | 49.3 | 49.3 | +2.3 (+4.89%) | 950,368 |
| 7 May 2018 | INR | 45.75 | 47.5 | 45.2 | 47 | 47 | +1.5 (+3.30%) | 254,993 |
| 4 May 2018 | INR | 45.7 | 46.2 | 45 | 45.5 | 45.5 | -0.2 (-0.44%) | 158,821 |
| 3 May 2018 | INR | 47.45 | 47.8 | 44.75 | 45.7 | 45.7 | -1.95 (-4.09%) | 338,827 |
| 2 May 2018 | INR | 48.65 | 50.2 | 47.1 | 47.65 | 47.65 | -0.9 (-1.85%) | 474,047 |
| 30 Apr 2018 | INR | 49.55 | 50.6 | 48.45 | 48.55 | 48.55 | -0.25 (-0.51%) | 231,171 |
| 27 Apr 2018 | INR | 48.3 | 49.8 | 48.15 | 48.8 | 48.8 | +0.75 (+1.56%) | 296,899 |
| 26 Apr 2018 | INR | 48.15 | 49.35 | 47.6 | 48.05 | 48.05 | -0.4 (-0.83%) | 183,813 |
| 25 Apr 2018 | INR | 49.3 | 49.5 | 48.25 | 48.45 | 48.45 | -1 (-2.02%) | 136,083 |
| 24 Apr 2018 | INR | 50 | 50.75 | 49 | 49.45 | 49.45 | -0.4 (-0.80%) | 213,910 |
| 23 Apr 2018 | INR | 49.5 | 50.5 | 49.05 | 49.85 | 49.85 | +0.25 (+0.50%) | 193,467 |
| 20 Apr 2018 | INR | 50.8 | 50.85 | 49.25 | 49.6 | 49.6 | -1.25 (-2.46%) | 307,736 |
| 19 Apr 2018 | INR | 51.7 | 51.95 | 50.55 | 50.85 | 50.85 | -0.95 (-1.83%) | 253,289 |
| 18 Apr 2018 | INR | 52.8 | 52.85 | 51 | 51.8 | 51.8 | +0.5 (+0.97%) | 1,072,187 |
| 17 Apr 2018 | INR | 48.5 | 52.5 | 48.25 | 51.3 | 51.3 | +2.8 (+5.77%) | 453,370 |
| 16 Apr 2018 | INR | 48.6 | 49.15 | 48.1 | 48.5 | 48.5 | -0.6 (-1.22%) | 156,765 |
| 13 Apr 2018 | INR | 49.65 | 49.75 | 48.6 | 49.1 | 49.1 | -0.2 (-0.41%) | 186,604 |
| 12 Apr 2018 | INR | 49.65 | 50.4 | 49.05 | 49.3 | 49.3 | -0.3 (-0.60%) | 243,558 |
| 11 Apr 2018 | INR | 50.3 | 50.3 | 49.05 | 49.6 | 49.6 | -0.25 (-0.50%) | 159,145 |
| 10 Apr 2018 | INR | 50.7 | 50.8 | 49.35 | 49.85 | 49.85 | -0.6 (-1.19%) | 201,179 |
| 9 Apr 2018 | INR | 49.85 | 51.65 | 49.55 | 50.45 | 50.45 | +0.8 (+1.61%) | 410,469 |
| 6 Apr 2018 | INR | 49.9 | 50.4 | 49.1 | 49.65 | 49.65 | -0.25 (-0.50%) | 226,567 |
| 5 Apr 2018 | INR | 49.1 | 50.35 | 49 | 49.9 | 49.9 | +2.15 (+4.50%) | 406,867 |
| 4 Apr 2018 | INR | 48.9 | 50.25 | 47.3 | 47.75 | 47.75 | -0.75 (-1.55%) | 459,641 |
| 3 Apr 2018 | INR | 46.85 | 48.9 | 46.3 | 48.5 | 48.5 | +1.3 (+2.75%) | 347,310 |
| 2 Apr 2018 | INR | 44.9 | 47.5 | 44.3 | 47.2 | 47.2 | +3.05 (+6.91%) | 375,560 |
| 28 Mar 2018 | INR | 45.95 | 46.2 | 43.95 | 44.15 | 44.15 | -2.15 (-4.64%) | 387,772 |
| 27 Mar 2018 | INR | 46.55 | 47.5 | 45.95 | 46.3 | 46.3 | +0.3 (+0.65%) | 290,839 |
| 26 Mar 2018 | INR | 44 | 46.4 | 42.8 | 46 | 46 | +2 (+4.55%) | 714,671 |
| 23 Mar 2018 | INR | 45.2 | 46 | 43.3 | 44 | 44 | -2.55 (-5.48%) | 533,673 |
