| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 53.9 | 55.85 | 53.2 | 53.9 | 53.9 | +0.75 (+1.41%) | 252,485 |
| 4 May 2018 | INR | 55.2 | 55.2 | 51.7 | 53.15 | 53.15 | -0.3 (-0.56%) | 73,408 |
| 3 May 2018 | INR | 54 | 54 | 52 | 53.45 | 53.45 | -0.85 (-1.57%) | 117,997 |
| 2 May 2018 | INR | 56.45 | 56.8 | 54 | 54.3 | 54.3 | -0.7 (-1.27%) | 142,316 |
| 30 Apr 2018 | INR | 54.5 | 56.7 | 53.9 | 55 | 55 | +0.5 (+0.92%) | 75,201 |
| 27 Apr 2018 | INR | 55.1 | 55.9 | 54.05 | 54.5 | 54.5 | -0.75 (-1.36%) | 78,745 |
| 26 Apr 2018 | INR | 54.05 | 56.4 | 54.05 | 55.25 | 55.25 | +1.05 (+1.94%) | 174,363 |
| 25 Apr 2018 | INR | 56.95 | 57.75 | 52.7 | 54.2 | 54.2 | -2.65 (-4.66%) | 170,571 |
| 24 Apr 2018 | INR | 55.1 | 58.9 | 54.4 | 56.85 | 56.85 | +1.35 (+2.43%) | 883,790 |
| 23 Apr 2018 | INR | 54.15 | 56.25 | 54.15 | 55.5 | 55.5 | +1.05 (+1.93%) | 423,877 |
| 20 Apr 2018 | INR | 53 | 54.9 | 52.2 | 54.45 | 54.45 | +1.3 (+2.45%) | 246,562 |
| 19 Apr 2018 | INR | 55.2 | 56.15 | 52.75 | 53.15 | 53.15 | -1.55 (-2.83%) | 362,799 |
| 18 Apr 2018 | INR | 54.5 | 59.3 | 52.5 | 54.7 | 54.7 | -0.65 (-1.17%) | 1,956,114 |
| 17 Apr 2018 | INR | 47.15 | 56.15 | 46.95 | 55.35 | 55.35 | +8.55 (+18.27%) | 2,141,151 |
| 16 Apr 2018 | INR | 47 | 47.85 | 46 | 46.8 | 46.8 | -0.55 (-1.16%) | 105,869 |
| 13 Apr 2018 | INR | 44.5 | 48 | 44.2 | 47.35 | 47.35 | +3.2 (+7.25%) | 312,593 |
| 12 Apr 2018 | INR | 44.7 | 44.95 | 43.8 | 44.15 | 44.15 | -0.65 (-1.45%) | 37,846 |
| 11 Apr 2018 | INR | 45.45 | 45.45 | 44.6 | 44.8 | 44.8 | -0.25 (-0.55%) | 11,241 |
| 10 Apr 2018 | INR | 45.6 | 45.6 | 43 | 45.05 | 45.05 | +0.15 (+0.33%) | 61,613 |
| 9 Apr 2018 | INR | 45 | 45.2 | 44.35 | 44.9 | 44.9 | +0.05 (+0.11%) | 120,601 |
| 6 Apr 2018 | INR | 45.85 | 47 | 44.25 | 44.85 | 44.85 | -0.6 (-1.32%) | 124,620 |
| 5 Apr 2018 | INR | 46 | 46 | 44.55 | 45.45 | 45.45 | +1.55 (+3.53%) | 66,824 |
| 4 Apr 2018 | INR | 45.45 | 45.8 | 43.7 | 43.9 | 43.9 | -1.3 (-2.88%) | 55,415 |
| 3 Apr 2018 | INR | 44 | 45.75 | 43.35 | 45.2 | 45.2 | +1.25 (+2.84%) | 81,233 |
| 2 Apr 2018 | INR | 44.4 | 44.4 | 43.3 | 43.95 | 43.95 | +2.2 (+5.27%) | 73,260 |
| 28 Mar 2018 | INR | 42.45 | 42.9 | 41.3 | 41.75 | 41.75 | -1.1 (-2.57%) | 48,380 |
| 27 Mar 2018 | INR | 41.9 | 43.7 | 41.45 | 42.85 | 42.85 | +1.35 (+3.25%) | 117,189 |
| 26 Mar 2018 | INR | 42.5 | 43.9 | 40.55 | 41.5 | 41.5 | -1.05 (-2.47%) | 110,519 |
| 23 Mar 2018 | INR | 42.5 | 42.95 | 41.2 | 42.55 | 42.55 | -0.45 (-1.05%) | 117,213 |
| 22 Mar 2018 | INR | 44.25 | 44.75 | 42.5 | 43 | 43 | -0.35 (-0.81%) | 66,825 |
