| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 45.2 | 45.2 | 43.8 | 44.15 | 44.15 | -0.25 (-0.56%) | 1,890 |
| 7 May 2018 | INR | 46.35 | 46.35 | 44.25 | 44.4 | 44.4 | -0.55 (-1.22%) | 1,265 |
| 4 May 2018 | INR | 44 | 45.95 | 44 | 44.95 | 44.95 | +0.9 (+2.04%) | 1,481 |
| 3 May 2018 | INR | 45 | 46.4 | 43.5 | 44.05 | 44.05 | -1.5 (-3.29%) | 8,193 |
| 2 May 2018 | INR | 47 | 47 | 45.05 | 45.55 | 45.55 | -1.1 (-2.36%) | 4,578 |
| 30 Apr 2018 | INR | 47.9 | 48 | 46.1 | 46.65 | 46.65 | -0.85 (-1.79%) | 2,966 |
| 27 Apr 2018 | INR | 48.4 | 48.45 | 46.55 | 47.5 | 47.5 | +1 (+2.15%) | 3,548 |
| 26 Apr 2018 | INR | 45 | 48.25 | 45 | 46.5 | 46.5 | -0.8 (-1.69%) | 1,927 |
| 25 Apr 2018 | INR | 47.9 | 47.9 | 46.25 | 47.3 | 47.3 | +1 (+2.16%) | 3,463 |
| 24 Apr 2018 | INR | 48 | 48 | 46.1 | 46.3 | 46.3 | -1.4 (-2.94%) | 4,536 |
| 23 Apr 2018 | INR | 46.6 | 48.75 | 46.6 | 47.7 | 47.7 | +1.05 (+2.25%) | 4,512 |
| 20 Apr 2018 | INR | 48.45 | 48.45 | 45.3 | 46.65 | 46.65 | -0.95 (-2.00%) | 11,286 |
| 19 Apr 2018 | INR | 47.7 | 48.8 | 47.05 | 47.6 | 47.6 | -0.1 (-0.21%) | 1,400 |
| 18 Apr 2018 | INR | 46.75 | 48.4 | 46.75 | 47.7 | 47.7 | -0.6 (-1.24%) | 2,626 |
| 17 Apr 2018 | INR | 48.9 | 48.95 | 47.85 | 48.3 | 48.3 | -0.15 (-0.31%) | 2,365 |
| 16 Apr 2018 | INR | 45 | 48.65 | 45 | 48.45 | 48.45 | +1.75 (+3.75%) | 8,488 |
| 13 Apr 2018 | INR | 46.95 | 46.95 | 45.6 | 46.7 | 46.7 | -0.05 (-0.11%) | 1,189 |
| 12 Apr 2018 | INR | 46.8 | 46.8 | 45.3 | 46.75 | 46.75 | +0.4 (+0.86%) | 2,547 |
| 11 Apr 2018 | INR | 46.85 | 46.9 | 46.15 | 46.35 | 46.35 | +0.75 (+1.64%) | 2,521 |
| 10 Apr 2018 | INR | 47.9 | 47.9 | 45.25 | 45.6 | 45.6 | -0.9 (-1.94%) | 4,127 |
| 9 Apr 2018 | INR | 47.95 | 47.95 | 46.1 | 46.5 | 46.5 | -0.85 (-1.80%) | 3,591 |
| 6 Apr 2018 | INR | 47.4 | 49.75 | 47 | 47.35 | 47.35 | -2.05 (-4.15%) | 14,416 |
| 5 Apr 2018 | INR | 45.95 | 49.55 | 45.95 | 49.4 | 49.4 | +3.85 (+8.45%) | 16,708 |
| 4 Apr 2018 | INR | 44.6 | 45.95 | 43.65 | 45.55 | 45.55 | +2.4 (+5.56%) | 9,143 |
| 3 Apr 2018 | INR | 46 | 46 | 42.8 | 43.15 | 43.15 | -0.4 (-0.92%) | 9,310 |
| 2 Apr 2018 | INR | 44.5 | 44.5 | 42.55 | 43.55 | 43.55 | +0.55 (+1.28%) | 1,837 |
| 28 Mar 2018 | INR | 44.5 | 44.75 | 42.15 | 43 | 43 | 0.0 (0.0%) | 6,505 |
| 27 Mar 2018 | INR | 43 | 44.6 | 43 | 43 | 43 | +0.2 (+0.47%) | 5,432 |
| 26 Mar 2018 | INR | 43.8 | 45.95 | 41.15 | 42.8 | 42.8 | -1.1 (-2.51%) | 5,064 |
| 23 Mar 2018 | INR | 45.55 | 45.55 | 43.6 | 43.9 | 43.9 | -2.1 (-4.57%) | 3,693 |
