| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 43.35 | 44.25 | 42 | 43.05 | 43.05 | -0.2 (-0.46%) | 1,449,689 |
| 7 May 2018 | INR | 44.25 | 44.35 | 42.75 | 43.25 | 43.25 | -1.1 (-2.48%) | 659,257 |
| 4 May 2018 | INR | 45.9 | 46 | 43.5 | 44.35 | 44.35 | -1.45 (-3.17%) | 988,377 |
| 3 May 2018 | INR | 40.05 | 47 | 40.05 | 45.8 | 45.8 | -17.25 (-27.36%) | 3,094,002 |
| 2 May 2018 | INR | 65 | 65.8 | 62.6 | 63.05 | 63.05 | -2 (-3.07%) | 1,639,484 |
| 30 Apr 2018 | INR | 66.35 | 67.15 | 64.8 | 65.05 | 65.05 | -0.9 (-1.36%) | 1,102,776 |
| 27 Apr 2018 | INR | 66.95 | 68 | 65.65 | 65.95 | 65.95 | -0.7 (-1.05%) | 1,566,762 |
| 26 Apr 2018 | INR | 67.6 | 68.7 | 66.35 | 66.65 | 66.65 | -0.65 (-0.97%) | 1,537,563 |
| 25 Apr 2018 | INR | 66 | 70.5 | 65.1 | 67.3 | 67.3 | +2.2 (+3.38%) | 8,130,787 |
| 24 Apr 2018 | INR | 66 | 66.5 | 64.75 | 65.1 | 65.1 | -0.95 (-1.44%) | 1,446,048 |
| 23 Apr 2018 | INR | 65 | 66.8 | 65 | 66.05 | 66.05 | +1.45 (+2.24%) | 1,820,954 |
| 20 Apr 2018 | INR | 65.8 | 65.8 | 63.8 | 64.6 | 64.6 | -1.55 (-2.34%) | 1,640,404 |
| 19 Apr 2018 | INR | 63.15 | 68.8 | 63.1 | 66.15 | 66.15 | +3.3 (+5.25%) | 10,667,565 |
| 18 Apr 2018 | INR | 64.65 | 64.7 | 62.35 | 62.85 | 62.85 | -1.3 (-2.03%) | 840,196 |
| 17 Apr 2018 | INR | 63.5 | 65.45 | 63.5 | 64.15 | 64.15 | +2.05 (+3.30%) | 2,268,233 |
| 16 Apr 2018 | INR | 62.15 | 63.25 | 61.3 | 62.1 | 62.1 | -0.75 (-1.19%) | 942,067 |
| 13 Apr 2018 | INR | 63.6 | 64.75 | 62.25 | 62.85 | 62.85 | -0.55 (-0.87%) | 981,848 |
| 12 Apr 2018 | INR | 64 | 65.5 | 63 | 63.4 | 63.4 | -0.65 (-1.01%) | 1,875,804 |
| 11 Apr 2018 | INR | 65 | 65.3 | 63.2 | 64.05 | 64.05 | -0.7 (-1.08%) | 1,517,072 |
| 10 Apr 2018 | INR | 64.1 | 66.4 | 63.5 | 64.75 | 64.75 | +1.25 (+1.97%) | 2,840,215 |
| 9 Apr 2018 | INR | 64.1 | 64.7 | 63 | 63.5 | 63.5 | -0.65 (-1.01%) | 1,629,397 |
| 6 Apr 2018 | INR | 60.9 | 66.4 | 60.3 | 64.15 | 64.15 | +3.85 (+6.38%) | 6,296,258 |
| 5 Apr 2018 | INR | 60.15 | 61.25 | 59.4 | 60.3 | 60.3 | +1.2 (+2.03%) | 1,037,569 |
| 4 Apr 2018 | INR | 61.6 | 61.6 | 58.6 | 59.1 | 59.1 | -1.9 (-3.11%) | 1,575,149 |
| 3 Apr 2018 | INR | 56.4 | 62.55 | 56.35 | 61 | 61 | +4.1 (+7.21%) | 4,869,911 |
| 2 Apr 2018 | INR | 56 | 57.6 | 55.75 | 56.9 | 56.9 | +1.35 (+2.43%) | 799,837 |
| 28 Mar 2018 | INR | 57 | 57 | 55.2 | 55.55 | 55.55 | -2.1 (-3.64%) | 840,712 |
| 27 Mar 2018 | INR | 59.5 | 60.9 | 57.15 | 57.65 | 57.65 | -1.45 (-2.45%) | 1,996,013 |
| 26 Mar 2018 | INR | 55.5 | 60 | 55.5 | 59.1 | 59.1 | +4.55 (+8.34%) | 7,139,028 |
| 23 Mar 2018 | INR | 55 | 56.1 | 53.7 | 54.55 | 54.55 | -3.1 (-5.38%) | 2,487,128 |
