| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 55.2 | 56.6 | 54.5 | 54.7 | 54.7 | +0.8 (+1.48%) | 492,950 |
| 4 May 2018 | INR | 54.95 | 54.95 | 53.55 | 53.9 | 53.9 | -0.55 (-1.01%) | 200,578 |
| 3 May 2018 | INR | 56 | 56 | 54.15 | 54.45 | 54.45 | -1.75 (-3.11%) | 413,425 |
| 2 May 2018 | INR | 57 | 57.75 | 56.05 | 56.2 | 56.2 | -0.5 (-0.88%) | 237,473 |
| 30 Apr 2018 | INR | 56.4 | 57.3 | 56.3 | 56.7 | 56.7 | +0.45 (+0.80%) | 171,834 |
| 27 Apr 2018 | INR | 57.25 | 57.45 | 56.1 | 56.25 | 56.25 | -0.8 (-1.40%) | 244,791 |
| 26 Apr 2018 | INR | 56.5 | 57.7 | 55.5 | 57.05 | 57.05 | +0.85 (+1.51%) | 738,198 |
| 25 Apr 2018 | INR | 57.9 | 58.3 | 56.05 | 56.2 | 56.2 | -1.85 (-3.19%) | 744,367 |
| 24 Apr 2018 | INR | 59.4 | 59.85 | 57.9 | 58.05 | 58.05 | -0.6 (-1.02%) | 416,914 |
| 23 Apr 2018 | INR | 58.8 | 59.3 | 58.4 | 58.65 | 58.65 | -0.25 (-0.42%) | 159,197 |
| 20 Apr 2018 | INR | 58.6 | 60.6 | 58.4 | 58.9 | 58.9 | -0.4 (-0.67%) | 622,689 |
| 19 Apr 2018 | INR | 57.7 | 59.9 | 57.7 | 59.3 | 59.3 | +1.3 (+2.24%) | 629,939 |
| 18 Apr 2018 | INR | 58.6 | 58.7 | 57.6 | 58 | 58 | -0.2 (-0.34%) | 308,141 |
| 17 Apr 2018 | INR | 59.4 | 59.5 | 58.05 | 58.2 | 58.2 | -0.8 (-1.36%) | 286,321 |
| 16 Apr 2018 | INR | 59.35 | 59.7 | 57.65 | 59 | 59 | -0.75 (-1.26%) | 597,147 |
| 13 Apr 2018 | INR | 59 | 60.75 | 58.5 | 59.75 | 59.75 | +1.5 (+2.58%) | 1,763,267 |
| 12 Apr 2018 | INR | 59.1 | 59.35 | 58 | 58.25 | 58.25 | -0.6 (-1.02%) | 153,462 |
| 11 Apr 2018 | INR | 59.15 | 59.45 | 58.6 | 58.85 | 58.85 | +0.15 (+0.26%) | 203,691 |
| 10 Apr 2018 | INR | 59.35 | 59.35 | 58.55 | 58.7 | 58.7 | -0.25 (-0.42%) | 163,259 |
| 9 Apr 2018 | INR | 59 | 59.4 | 58.65 | 58.95 | 58.95 | +0.35 (+0.60%) | 275,429 |
| 6 Apr 2018 | INR | 58.7 | 59.35 | 57.85 | 58.6 | 58.6 | 0.0 (0.0%) | 313,667 |
| 5 Apr 2018 | INR | 58.45 | 59.1 | 58.2 | 58.6 | 58.6 | +0.95 (+1.65%) | 470,583 |
| 4 Apr 2018 | INR | 58.6 | 59.6 | 57.1 | 57.65 | 57.65 | -0.15 (-0.26%) | 723,723 |
| 3 Apr 2018 | INR | 56 | 58.75 | 55.75 | 57.8 | 57.8 | +1.6 (+2.85%) | 885,427 |
| 2 Apr 2018 | INR | 54.4 | 56.5 | 54.4 | 56.2 | 56.2 | +1.85 (+3.40%) | 347,115 |
| 28 Mar 2018 | INR | 53.35 | 55.5 | 52.9 | 54.35 | 54.35 | +0.55 (+1.02%) | 699,429 |
| 27 Mar 2018 | INR | 53.3 | 54.35 | 53 | 53.8 | 53.8 | +1.3 (+2.48%) | 398,317 |
| 26 Mar 2018 | INR | 53.35 | 53.6 | 51.2 | 52.5 | 52.5 | -0.55 (-1.04%) | 430,331 |
| 23 Mar 2018 | INR | 54 | 54 | 52.8 | 53.05 | 53.05 | -2.15 (-3.89%) | 392,376 |
| 22 Mar 2018 | INR | 58.1 | 58.85 | 55 | 55.2 | 55.2 | -1.6 (-2.82%) | 876,865 |
