| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 62.5 | 63.5 | 60.5 | 61 | 61 | -1.2 (-1.93%) | 358,796 |
| 9 May 2018 | INR | 62.85 | 67.35 | 62 | 62.2 | 62.2 | -0.45 (-0.72%) | 2,646,906 |
| 8 May 2018 | INR | 63.15 | 63.8 | 62.3 | 62.65 | 62.65 | -1 (-1.57%) | 199,224 |
| 7 May 2018 | INR | 63.15 | 64.35 | 63.05 | 63.65 | 63.65 | 0.0 (0.0%) | 228,377 |
| 4 May 2018 | INR | 62.55 | 63.9 | 62.45 | 63.65 | 63.65 | +0.75 (+1.19%) | 239,989 |
| 3 May 2018 | INR | 63.9 | 64.4 | 62.3 | 62.9 | 62.9 | -1.15 (-1.80%) | 258,721 |
| 2 May 2018 | INR | 63.85 | 66.85 | 63 | 64.05 | 64.05 | +1.55 (+2.48%) | 961,709 |
| 30 Apr 2018 | INR | 63 | 63.85 | 62.2 | 62.5 | 62.5 | -0.35 (-0.56%) | 210,187 |
| 27 Apr 2018 | INR | 63.9 | 64 | 62.6 | 62.85 | 62.85 | +0.15 (+0.24%) | 260,890 |
| 26 Apr 2018 | INR | 64.7 | 65.35 | 62.5 | 62.7 | 62.7 | -1.8 (-2.79%) | 320,585 |
| 25 Apr 2018 | INR | 63.55 | 65.9 | 62.55 | 64.5 | 64.5 | 0.0 (0.0%) | 803,208 |
| 24 Apr 2018 | INR | 63.75 | 65.9 | 60.05 | 64.5 | 64.5 | +0.65 (+1.02%) | 2,577,713 |
| 23 Apr 2018 | INR | 62.55 | 64.1 | 62.15 | 63.85 | 63.85 | +1.3 (+2.08%) | 413,763 |
| 20 Apr 2018 | INR | 60.95 | 63.4 | 60.9 | 62.55 | 62.55 | +1.55 (+2.54%) | 486,906 |
| 19 Apr 2018 | INR | 61 | 61.25 | 60.7 | 61 | 61 | +0.15 (+0.25%) | 174,360 |
| 18 Apr 2018 | INR | 61.25 | 61.35 | 60.65 | 60.85 | 60.85 | -0.05 (-0.08%) | 267,674 |
| 17 Apr 2018 | INR | 61.6 | 61.6 | 60.15 | 60.9 | 60.9 | +1.35 (+2.27%) | 412,286 |
| 16 Apr 2018 | INR | 59.05 | 60 | 59 | 59.55 | 59.55 | -0.35 (-0.58%) | 256,929 |
| 13 Apr 2018 | INR | 60.4 | 61 | 59.7 | 59.9 | 59.9 | -0.5 (-0.83%) | 251,261 |
| 12 Apr 2018 | INR | 61.15 | 61.65 | 60.25 | 60.4 | 60.4 | -0.8 (-1.31%) | 189,570 |
| 11 Apr 2018 | INR | 61.25 | 61.7 | 60.8 | 61.2 | 61.2 | +0.15 (+0.25%) | 191,638 |
| 10 Apr 2018 | INR | 61.35 | 61.7 | 60.8 | 61.05 | 61.05 | -0.05 (-0.08%) | 211,681 |
| 9 Apr 2018 | INR | 60.9 | 61.95 | 60.5 | 61.1 | 61.1 | -0.1 (-0.16%) | 483,084 |
| 6 Apr 2018 | INR | 62.35 | 64.15 | 60.85 | 61.2 | 61.2 | -1.15 (-1.84%) | 1,017,302 |
| 5 Apr 2018 | INR | 62.1 | 62.7 | 61.2 | 62.35 | 62.35 | +1.35 (+2.21%) | 775,986 |
| 4 Apr 2018 | INR | 61.95 | 64.4 | 60.8 | 61 | 61 | -0.65 (-1.05%) | 758,951 |
| 3 Apr 2018 | INR | 61 | 61.9 | 60.5 | 61.65 | 61.65 | +0.45 (+0.74%) | 320,144 |
| 2 Apr 2018 | INR | 59.85 | 61.85 | 59.5 | 61.2 | 61.2 | +1.6 (+2.68%) | 357,838 |
| 28 Mar 2018 | INR | 60.7 | 62 | 58.95 | 59.6 | 59.6 | -1.4 (-2.30%) | 820,350 |
| 27 Mar 2018 | INR | 60 | 61.6 | 59.3 | 61 | 61 | +2.05 (+3.48%) | 533,462 |
