| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 48.7 | 48.7 | 46.65 | 47.7 | 47.7 | -0.3 (-0.63%) | 21,854 |
| 8 May 2018 | INR | 48.8 | 49.2 | 47.85 | 48 | 48 | -0.7 (-1.44%) | 21,840 |
| 7 May 2018 | INR | 48.9 | 49 | 47.1 | 48.7 | 48.7 | +0.35 (+0.72%) | 30,008 |
| 4 May 2018 | INR | 47.95 | 48.6 | 47.1 | 48.35 | 48.35 | +0.35 (+0.73%) | 40,488 |
| 3 May 2018 | INR | 50.8 | 51.35 | 46 | 48 | 48 | -2.8 (-5.51%) | 91,139 |
| 2 May 2018 | INR | 52 | 52.6 | 50.5 | 50.8 | 50.8 | -1 (-1.93%) | 34,285 |
| 30 Apr 2018 | INR | 51.4 | 53.55 | 50.2 | 51.8 | 51.8 | +1.45 (+2.88%) | 54,727 |
| 27 Apr 2018 | INR | 51.15 | 51.9 | 49.85 | 50.35 | 50.35 | -0.7 (-1.37%) | 53,271 |
| 26 Apr 2018 | INR | 52.8 | 52.8 | 50.9 | 51.05 | 51.05 | -1 (-1.92%) | 43,952 |
| 25 Apr 2018 | INR | 52.5 | 53.7 | 51.2 | 52.05 | 52.05 | -0.6 (-1.14%) | 73,904 |
| 24 Apr 2018 | INR | 54.3 | 55.1 | 52 | 52.65 | 52.65 | -1.35 (-2.50%) | 87,805 |
| 23 Apr 2018 | INR | 54.1 | 55.35 | 53.5 | 54 | 54 | -0.3 (-0.55%) | 43,956 |
| 20 Apr 2018 | INR | 55.7 | 55.7 | 51 | 54.3 | 54.3 | +0.8 (+1.50%) | 65,805 |
| 19 Apr 2018 | INR | 54.8 | 54.9 | 53.1 | 53.5 | 53.5 | -1 (-1.83%) | 30,462 |
| 18 Apr 2018 | INR | 54.5 | 55.55 | 53.45 | 54.5 | 54.5 | +0.6 (+1.11%) | 72,192 |
| 17 Apr 2018 | INR | 54 | 55.5 | 53.6 | 53.9 | 53.9 | +0.55 (+1.03%) | 78,778 |
| 16 Apr 2018 | INR | 55 | 55 | 53.2 | 53.35 | 53.35 | -1.7 (-3.09%) | 38,235 |
| 13 Apr 2018 | INR | 53.95 | 55.6 | 52.8 | 55.05 | 55.05 | +1.7 (+3.19%) | 105,995 |
| 12 Apr 2018 | INR | 55.7 | 55.7 | 51.95 | 53.35 | 53.35 | -2 (-3.61%) | 59,663 |
| 11 Apr 2018 | INR | 56 | 56.15 | 55.05 | 55.35 | 55.35 | 0.0 (0.0%) | 37,054 |
| 10 Apr 2018 | INR | 56.75 | 56.75 | 55 | 55.35 | 55.35 | -0.65 (-1.16%) | 48,336 |
| 9 Apr 2018 | INR | 56.9 | 58.45 | 55.6 | 56 | 56 | +0.45 (+0.81%) | 100,988 |
| 6 Apr 2018 | INR | 53 | 57.25 | 52.6 | 55.55 | 55.55 | +2.85 (+5.41%) | 184,111 |
| 5 Apr 2018 | INR | 53.3 | 53.3 | 52.1 | 52.7 | 52.7 | +1.15 (+2.23%) | 82,836 |
| 4 Apr 2018 | INR | 53.25 | 53.8 | 50.5 | 51.55 | 51.55 | +0.3 (+0.59%) | 190,130 |
| 3 Apr 2018 | INR | 49.9 | 51.25 | 49.5 | 51.25 | 51.25 | +2.4 (+4.91%) | 154,139 |
| 2 Apr 2018 | INR | 47.3 | 48.85 | 46.7 | 48.85 | 48.85 | +2.3 (+4.94%) | 77,684 |
| 28 Mar 2018 | INR | 48.65 | 48.9 | 46.2 | 46.55 | 46.55 | -0.65 (-1.38%) | 150,945 |
| 27 Mar 2018 | INR | 45.9 | 47.65 | 45.4 | 47.2 | 47.2 | +1.8 (+3.96%) | 101,046 |
| 26 Mar 2018 | INR | 46.15 | 46.15 | 44.3 | 45.4 | 45.4 | -0.2 (-0.44%) | 130,896 |
