| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 56.45 | 56.45 | 52.1 | 53.15 | 53.15 | -2.05 (-3.71%) | 22,216 |
| 7 May 2018 | INR | 57 | 57 | 54.3 | 55.2 | 55.2 | -1.4 (-2.47%) | 17,647 |
| 4 May 2018 | INR | 57 | 58 | 56.15 | 56.6 | 56.6 | +0.6 (+1.07%) | 8,193 |
| 3 May 2018 | INR | 56.55 | 58 | 55.5 | 56 | 56 | -1.9 (-3.28%) | 8,691 |
| 2 May 2018 | INR | 58.1 | 59.25 | 57 | 57.9 | 57.9 | -0.25 (-0.43%) | 2,453 |
| 30 Apr 2018 | INR | 56.65 | 60.6 | 55.7 | 58.15 | 58.15 | +1.5 (+2.65%) | 37,836 |
| 27 Apr 2018 | INR | 55.7 | 57.4 | 55.4 | 56.65 | 56.65 | +0.25 (+0.44%) | 3,390 |
| 26 Apr 2018 | INR | 57 | 58.7 | 56.05 | 56.4 | 56.4 | -1.25 (-2.17%) | 14,683 |
| 25 Apr 2018 | INR | 55.25 | 59.9 | 55.25 | 57.65 | 57.65 | +0.5 (+0.87%) | 33,700 |
| 24 Apr 2018 | INR | 57 | 58.8 | 57 | 57.15 | 57.15 | -0.75 (-1.30%) | 8,969 |
| 23 Apr 2018 | INR | 56 | 58.6 | 56 | 57.9 | 57.9 | +0.65 (+1.14%) | 9,964 |
| 20 Apr 2018 | INR | 56.85 | 57.8 | 55 | 57.25 | 57.25 | +1.7 (+3.06%) | 5,864 |
| 19 Apr 2018 | INR | 56.1 | 57.45 | 55.35 | 55.55 | 55.55 | -1.3 (-2.29%) | 11,597 |
| 18 Apr 2018 | INR | 58.75 | 58.75 | 56.7 | 56.85 | 56.85 | -0.4 (-0.70%) | 8,183 |
| 17 Apr 2018 | INR | 57.8 | 58.25 | 56.15 | 57.25 | 57.25 | 0.0 (0.0%) | 4,917 |
| 16 Apr 2018 | INR | 55 | 58.35 | 55 | 57.25 | 57.25 | -0.45 (-0.78%) | 7,860 |
| 13 Apr 2018 | INR | 59.95 | 59.95 | 56.1 | 57.7 | 57.7 | -1.05 (-1.79%) | 27,513 |
| 12 Apr 2018 | INR | 59.35 | 59.95 | 57.05 | 58.75 | 58.75 | -0.6 (-1.01%) | 12,474 |
| 11 Apr 2018 | INR | 57 | 59.45 | 57 | 59.35 | 59.35 | +1.3 (+2.24%) | 15,990 |
| 10 Apr 2018 | INR | 58.3 | 60 | 58 | 58.05 | 58.05 | -0.2 (-0.34%) | 6,544 |
| 9 Apr 2018 | INR | 58.1 | 60.5 | 58 | 58.25 | 58.25 | -0.65 (-1.10%) | 13,065 |
| 6 Apr 2018 | INR | 59 | 60.85 | 58 | 58.9 | 58.9 | -1.1 (-1.83%) | 5,728 |
| 5 Apr 2018 | INR | 58 | 61 | 58 | 60 | 60 | +1.8 (+3.09%) | 20,998 |
| 4 Apr 2018 | INR | 60.9 | 60.9 | 55.05 | 58.2 | 58.2 | -1.5 (-2.51%) | 20,736 |
| 3 Apr 2018 | INR | 56.25 | 60 | 55.25 | 59.7 | 59.7 | +1.4 (+2.40%) | 23,364 |
| 2 Apr 2018 | INR | 55 | 58.5 | 54 | 58.3 | 58.3 | +2.4 (+4.29%) | 18,514 |
| 28 Mar 2018 | INR | 56 | 58 | 53.2 | 55.9 | 55.9 | +0.2 (+0.36%) | 25,996 |
| 27 Mar 2018 | INR | 51 | 59.95 | 51 | 55.7 | 55.7 | +5.5 (+10.96%) | 27,267 |
| 26 Mar 2018 | INR | 51.95 | 52.95 | 49.7 | 50.2 | 50.2 | +0.1 (+0.20%) | 18,486 |
| 23 Mar 2018 | INR | 48.65 | 50.8 | 46.3 | 50.1 | 50.1 | +1.45 (+2.98%) | 40,605 |
