| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 52.9 | 52.9 | 49 | 49.6 | 49.6 | -0.5 (-1.00%) | 7,488 |
| 7 May 2018 | INR | 52.95 | 53 | 48.2 | 50.1 | 50.1 | +1.1 (+2.24%) | 4,774 |
| 4 May 2018 | INR | 51 | 51 | 48.95 | 49 | 49 | -1.7 (-3.35%) | 3,563 |
| 3 May 2018 | INR | 52.2 | 52.2 | 49.3 | 50.7 | 50.7 | +0.45 (+0.90%) | 6,047 |
| 2 May 2018 | INR | 53.6 | 53.6 | 50 | 50.25 | 50.25 | -2.25 (-4.29%) | 13,811 |
| 30 Apr 2018 | INR | 54.95 | 54.95 | 52 | 52.5 | 52.5 | +0.6 (+1.16%) | 4,748 |
| 27 Apr 2018 | INR | 54.5 | 54.5 | 51.6 | 51.9 | 51.9 | -0.1 (-0.19%) | 17,518 |
| 26 Apr 2018 | INR | 50.25 | 54 | 50.25 | 52 | 52 | -1.25 (-2.35%) | 8,526 |
| 25 Apr 2018 | INR | 53.75 | 54.25 | 51.65 | 53.25 | 53.25 | +0.95 (+1.82%) | 8,961 |
| 24 Apr 2018 | INR | 52 | 54 | 51.6 | 52.3 | 52.3 | -0.35 (-0.66%) | 4,676 |
| 23 Apr 2018 | INR | 55 | 55 | 52.25 | 52.65 | 52.65 | -1 (-1.86%) | 5,460 |
| 20 Apr 2018 | INR | 54 | 54 | 53.2 | 53.65 | 53.65 | -1.35 (-2.45%) | 5,617 |
| 19 Apr 2018 | INR | 54.8 | 55 | 53.65 | 55 | 55 | +1.3 (+2.42%) | 3,529 |
| 18 Apr 2018 | INR | 56.4 | 56.4 | 53.5 | 53.7 | 53.7 | -1.15 (-2.10%) | 8,630 |
| 17 Apr 2018 | INR | 56.9 | 56.9 | 53.7 | 54.85 | 54.85 | +1.65 (+3.10%) | 6,279 |
| 16 Apr 2018 | INR | 54 | 54.2 | 52.5 | 53.2 | 53.2 | -1.1 (-2.03%) | 5,291 |
| 13 Apr 2018 | INR | 53 | 57 | 53 | 54.3 | 54.3 | +0.4 (+0.74%) | 22,958 |
| 12 Apr 2018 | INR | 52 | 54.95 | 51.6 | 53.9 | 53.9 | -0.7 (-1.28%) | 10,595 |
| 11 Apr 2018 | INR | 57.2 | 57.2 | 54.1 | 54.6 | 54.6 | -1.15 (-2.06%) | 4,959 |
| 10 Apr 2018 | INR | 58.2 | 58.2 | 54.3 | 55.75 | 55.75 | -0.6 (-1.06%) | 10,217 |
| 9 Apr 2018 | INR | 57.45 | 57.5 | 55.85 | 56.35 | 56.35 | +0.7 (+1.26%) | 8,932 |
| 6 Apr 2018 | INR | 53 | 57.4 | 53 | 55.65 | 55.65 | +3 (+5.70%) | 14,721 |
| 5 Apr 2018 | INR | 52.7 | 53 | 51.05 | 52.65 | 52.65 | +1.85 (+3.64%) | 12,910 |
| 4 Apr 2018 | INR | 52.45 | 52.95 | 49.8 | 50.8 | 50.8 | +0.35 (+0.69%) | 38,490 |
| 3 Apr 2018 | INR | 48.9 | 50.45 | 48.9 | 50.45 | 50.45 | +2.4 (+4.99%) | 19,556 |
| 2 Apr 2018 | INR | 47.45 | 48.05 | 47.3 | 48.05 | 48.05 | +2.25 (+4.91%) | 14,380 |
| 28 Mar 2018 | INR | 46.9 | 47.4 | 45.05 | 45.8 | 45.8 | -0.2 (-0.43%) | 26,137 |
| 27 Mar 2018 | INR | 46.4 | 47.8 | 45.25 | 46 | 46 | -0.35 (-0.76%) | 7,783 |
| 26 Mar 2018 | INR | 45 | 46.4 | 42.6 | 46.35 | 46.35 | +2.15 (+4.86%) | 39,130 |
| 23 Mar 2018 | INR | 43.2 | 45.5 | 43.2 | 44.2 | 44.2 | -1.05 (-2.32%) | 22,078 |
