| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 45.075 | 45.975 | 43.8 | 45.3 | 6.04 | -0.15 (-0.33%) | 945,000 |
| 3 May 2018 | INR | 47.025 | 47.1 | 45.45 | 45.45 | 6.06 | -2.025 (-4.27%) | 742,500 |
| 2 May 2018 | INR | 47.025 | 47.475 | 45.9 | 47.475 | 6.33 | +0.9 (+1.93%) | 720,000 |
| 30 Apr 2018 | INR | 47.7 | 47.7 | 46.575 | 46.575 | 6.21 | -0.75 (-1.58%) | 652,500 |
| 27 Apr 2018 | INR | 48 | 48 | 47.325 | 47.325 | 6.31 | +0.225 (+0.48%) | 945,000 |
| 26 Apr 2018 | INR | 46.65 | 47.1 | 46.425 | 47.1 | 6.28 | +0.075 (+0.16%) | 1,282,500 |
| 25 Apr 2018 | INR | 48 | 48 | 45.975 | 47.025 | 6.27 | +0.225 (+0.48%) | 1,440,000 |
| 24 Apr 2018 | INR | 48.3 | 48.45 | 46.125 | 46.8 | 6.24 | -1.125 (-2.35%) | 1,327,500 |
| 23 Apr 2018 | INR | 48.975 | 49.05 | 47.475 | 47.925 | 6.39 | -0.675 (-1.39%) | 1,530,000 |
| 20 Apr 2018 | INR | 48.975 | 48.975 | 47.325 | 48.6 | 6.48 | +0.375 (+0.78%) | 1,305,000 |
| 19 Apr 2018 | INR | 50.025 | 50.025 | 47.7 | 48.225 | 6.43 | +0.525 (+1.10%) | 1,260,000 |
| 18 Apr 2018 | INR | 48 | 49.35 | 47.7 | 47.7 | 6.36 | -2.175 (-4.36%) | 1,282,500 |
| 17 Apr 2018 | INR | 50.025 | 50.025 | 49.8 | 49.875 | 6.65 | +0.15 (+0.30%) | 1,192,500 |
| 16 Apr 2018 | INR | 50.7 | 50.7 | 48.975 | 49.725 | 6.63 | -0.3 (-0.60%) | 1,440,000 |
| 13 Apr 2018 | INR | 50.025 | 50.4 | 49.95 | 50.025 | 6.67 | +0.15 (+0.30%) | 1,237,500 |
| 12 Apr 2018 | INR | 50.7 | 50.7 | 49.875 | 49.875 | 6.65 | -0.45 (-0.89%) | 1,147,500 |
| 11 Apr 2018 | INR | 51.3 | 51.3 | 49.5 | 50.325 | 6.71 | +0.225 (+0.45%) | 1,237,500 |
| 10 Apr 2018 | INR | 51.3 | 51.675 | 50.025 | 50.1 | 6.68 | -0.6 (-1.18%) | 1,867,500 |
| 9 Apr 2018 | INR | 50.85 | 50.85 | 50.325 | 50.7 | 6.76 | +1.5 (+3.05%) | 652,500 |
| 6 Apr 2018 | INR | 50.325 | 50.325 | 48.675 | 49.2 | 6.56 | +0.9 (+1.86%) | 1,395,000 |
| 5 Apr 2018 | INR | 48.675 | 48.9 | 47.85 | 48.3 | 6.44 | +0.3 (+0.63%) | 1,237,500 |
| 4 Apr 2018 | INR | 49.5 | 49.5 | 47.475 | 48 | 6.4 | -0.075 (-0.16%) | 1,237,500 |
| 3 Apr 2018 | INR | 49.2 | 49.2 | 48 | 48.075 | 6.41 | 0.0 (0.0%) | 1,237,500 |
| 2 Apr 2018 | INR | 48.525 | 48.675 | 46.875 | 48.075 | 6.41 | +2.1 (+4.57%) | 1,305,000 |
| 28 Mar 2018 | INR | 46.2 | 48.075 | 45.975 | 45.975 | 6.13 | -0.975 (-2.08%) | 1,912,500 |
| 27 Mar 2018 | INR | 47.325 | 48 | 46.65 | 46.95 | 6.26 | +2.1 (+4.68%) | 1,597,500 |
| 26 Mar 2018 | INR | 50.025 | 50.1 | 44.025 | 44.85 | 5.98 | -3.9 (-8%) | 2,452,500 |
| 23 Mar 2018 | INR | 53.175 | 53.175 | 48.075 | 48.75 | 6.5 | -1.5 (-2.99%) | 1,395,000 |
| 22 Mar 2018 | INR | 50.925 | 51.6 | 50.025 | 50.25 | 6.7 | -1.05 (-2.05%) | 1,755,000 |
| 21 Mar 2018 | INR | 52.65 | 52.875 | 51.15 | 51.3 | 6.84 | +0.3 (+0.59%) | 1,012,500 |
