| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 56.4 | 56.4 | 53.2 | 54.1 | 54.1 | -0.9 (-1.64%) | 23,388 |
| 9 May 2018 | INR | 56.7 | 57 | 55 | 55 | 55 | -0.35 (-0.63%) | 13,658 |
| 8 May 2018 | INR | 57 | 57 | 55.05 | 55.35 | 55.35 | -0.15 (-0.27%) | 11,835 |
| 7 May 2018 | INR | 55.5 | 55.9 | 55.25 | 55.5 | 55.5 | -0.4 (-0.72%) | 8,670 |
| 4 May 2018 | INR | 55.65 | 56.4 | 55.5 | 55.9 | 55.9 | +0.25 (+0.45%) | 13,269 |
| 3 May 2018 | INR | 55.5 | 56 | 55.5 | 55.65 | 55.65 | -0.05 (-0.09%) | 8,932 |
| 2 May 2018 | INR | 55.55 | 57.85 | 55.5 | 55.7 | 55.7 | +0.2 (+0.36%) | 8,910 |
| 30 Apr 2018 | INR | 55.05 | 58.95 | 55.05 | 55.5 | 55.5 | -0.65 (-1.16%) | 24,200 |
| 27 Apr 2018 | INR | 56 | 57.7 | 55.2 | 56.15 | 56.15 | +0.6 (+1.08%) | 6,619 |
| 26 Apr 2018 | INR | 57.4 | 57.4 | 54.05 | 55.55 | 55.55 | +0.55 (+1.00%) | 8,190 |
| 25 Apr 2018 | INR | 55 | 57 | 53.5 | 55 | 55 | +0.7 (+1.29%) | 4,835 |
| 24 Apr 2018 | INR | 56 | 56 | 54.25 | 54.3 | 54.3 | -0.6 (-1.09%) | 3,335 |
| 23 Apr 2018 | INR | 54.7 | 56 | 54.7 | 54.9 | 54.9 | -1.3 (-2.31%) | 4,116 |
| 20 Apr 2018 | INR | 53.3 | 56.6 | 53.3 | 56.2 | 56.2 | +0.65 (+1.17%) | 4,446 |
| 19 Apr 2018 | INR | 57.4 | 57.4 | 54.6 | 55.55 | 55.55 | -0.15 (-0.27%) | 2,415 |
| 18 Apr 2018 | INR | 55 | 58.2 | 54.15 | 55.7 | 55.7 | -1.3 (-2.28%) | 39,924 |
| 17 Apr 2018 | INR | 55.25 | 58.4 | 55.2 | 57 | 57 | +1 (+1.79%) | 3,083 |
| 16 Apr 2018 | INR | 57.5 | 57.5 | 55.1 | 56 | 56 | -0.25 (-0.44%) | 4,830 |
| 13 Apr 2018 | INR | 58 | 58 | 55.2 | 56.25 | 56.25 | -0.95 (-1.66%) | 13,225 |
| 12 Apr 2018 | INR | 58.5 | 58.5 | 55.6 | 57.2 | 57.2 | +0.2 (+0.35%) | 1,998 |
| 11 Apr 2018 | INR | 60.9 | 61.5 | 57 | 57 | 57 | -2 (-3.39%) | 42,693 |
| 10 Apr 2018 | INR | 57 | 62.3 | 57 | 59 | 59 | -0.45 (-0.76%) | 18,924 |
| 9 Apr 2018 | INR | 60 | 61 | 56.55 | 59.45 | 59.45 | +0.3 (+0.51%) | 30,652 |
| 6 Apr 2018 | INR | 62 | 62 | 57.1 | 59.15 | 59.15 | -0.6 (-1.00%) | 2,846 |
| 5 Apr 2018 | INR | 61.5 | 61.5 | 57 | 59.75 | 59.75 | +0.75 (+1.27%) | 5,101 |
| 4 Apr 2018 | INR | 57 | 59.25 | 57 | 59 | 59 | +2.55 (+4.52%) | 10,641 |
| 3 Apr 2018 | INR | 55 | 57.5 | 54.95 | 56.45 | 56.45 | +1.5 (+2.73%) | 2,757 |
| 2 Apr 2018 | INR | 53.95 | 54.95 | 53.1 | 54.95 | 54.95 | +2.6 (+4.97%) | 13,994 |
| 28 Mar 2018 | INR | 50.4 | 54 | 50.4 | 52.35 | 52.35 | -0.45 (-0.85%) | 24,499 |
| 27 Mar 2018 | INR | 52.4 | 55 | 51 | 52.8 | 52.8 | +0.05 (+0.09%) | 6,446 |
