| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 59.5 | 60 | 58.15 | 59.7 | 59.7 | +0.15 (+0.25%) | 15,855 |
| 7 May 2018 | INR | 60 | 60 | 59 | 59.55 | 59.55 | +0.2 (+0.34%) | 3,743 |
| 4 May 2018 | INR | 57.15 | 60 | 57.15 | 59.35 | 59.35 | +0.85 (+1.45%) | 11,005 |
| 3 May 2018 | INR | 60.1 | 60.1 | 57.3 | 58.5 | 58.5 | -0.75 (-1.27%) | 4,680 |
| 2 May 2018 | INR | 61 | 61.85 | 58.5 | 59.25 | 59.25 | -1.1 (-1.82%) | 13,675 |
| 30 Apr 2018 | INR | 61.75 | 61.75 | 60.1 | 60.35 | 60.35 | +0.1 (+0.17%) | 5,371 |
| 27 Apr 2018 | INR | 60.55 | 61.9 | 60 | 60.25 | 60.25 | +0.05 (+0.08%) | 8,189 |
| 26 Apr 2018 | INR | 58.05 | 61.65 | 58.05 | 60.2 | 60.2 | -0.2 (-0.33%) | 13,378 |
| 25 Apr 2018 | INR | 60.5 | 62.65 | 59.85 | 60.4 | 60.4 | -1.35 (-2.19%) | 18,786 |
| 24 Apr 2018 | INR | 60 | 61.85 | 60 | 61.75 | 61.75 | +1.55 (+2.57%) | 9,254 |
| 23 Apr 2018 | INR | 60 | 62 | 59.7 | 60.2 | 60.2 | -0.5 (-0.82%) | 17,164 |
| 20 Apr 2018 | INR | 58.25 | 61.7 | 58.25 | 60.7 | 60.7 | -1.3 (-2.10%) | 5,364 |
| 19 Apr 2018 | INR | 61 | 64 | 60.6 | 62 | 62 | +1 (+1.64%) | 17,222 |
| 18 Apr 2018 | INR | 61 | 61 | 60.05 | 61 | 61 | +0.5 (+0.83%) | 4,895 |
| 17 Apr 2018 | INR | 60 | 61.75 | 60 | 60.5 | 60.5 | +0.5 (+0.83%) | 1,809 |
| 16 Apr 2018 | INR | 60.05 | 60.05 | 59.5 | 60 | 60 | -0.4 (-0.66%) | 1,212 |
| 13 Apr 2018 | INR | 62.45 | 62.45 | 60.1 | 60.4 | 60.4 | +0.2 (+0.33%) | 8,141 |
| 12 Apr 2018 | INR | 60 | 60.8 | 59.8 | 60.2 | 60.2 | -0.4 (-0.66%) | 7,215 |
| 11 Apr 2018 | INR | 60.5 | 61.3 | 59.65 | 60.6 | 60.6 | -0.75 (-1.22%) | 10,161 |
| 10 Apr 2018 | INR | 60.5 | 61.8 | 59.2 | 61.35 | 61.35 | -0.75 (-1.21%) | 31,388 |
| 9 Apr 2018 | INR | 62.3 | 62.3 | 61.15 | 62.1 | 62.1 | +0.35 (+0.57%) | 4,646 |
| 6 Apr 2018 | INR | 61.45 | 62.75 | 61.45 | 61.75 | 61.75 | +0.5 (+0.82%) | 7,644 |
| 5 Apr 2018 | INR | 62.45 | 62.45 | 59.2 | 61.25 | 61.25 | +0.65 (+1.07%) | 8,770 |
| 4 Apr 2018 | INR | 63.35 | 63.85 | 60.5 | 60.6 | 60.6 | -1.05 (-1.70%) | 17,670 |
| 3 Apr 2018 | INR | 63 | 63 | 60.25 | 61.65 | 61.65 | -0.55 (-0.88%) | 12,302 |
| 2 Apr 2018 | INR | 58.85 | 62.5 | 57.9 | 62.2 | 62.2 | +5.25 (+9.22%) | 25,371 |
| 28 Mar 2018 | INR | 56 | 57.7 | 55.1 | 56.95 | 56.95 | +0.65 (+1.15%) | 9,095 |
| 27 Mar 2018 | INR | 55.9 | 56.5 | 55.9 | 56.3 | 56.3 | +2.65 (+4.94%) | 19,126 |
| 26 Mar 2018 | INR | 55 | 56.05 | 53.15 | 53.65 | 53.65 | -1.75 (-3.16%) | 115,539 |
| 23 Mar 2018 | INR | 58 | 58 | 55 | 55.4 | 55.4 | -3.35 (-5.70%) | 59,278 |
