| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 35.8 | 36.45 | 35.55 | 35.85 | 35.85 | +0.35 (+0.99%) | 132,212 |
| 7 May 2018 | INR | 36.7 | 36.7 | 35.2 | 35.5 | 35.5 | -0.5 (-1.39%) | 164,213 |
| 4 May 2018 | INR | 35 | 36.7 | 34.95 | 36 | 36 | +1 (+2.86%) | 200,263 |
| 3 May 2018 | INR | 36.2 | 36.2 | 34.8 | 35 | 35 | -1.2 (-3.31%) | 231,642 |
| 2 May 2018 | INR | 37.5 | 38.15 | 35.95 | 36.2 | 36.2 | -1.45 (-3.85%) | 220,812 |
| 30 Apr 2018 | INR | 38.6 | 38.85 | 37.5 | 37.65 | 37.65 | -0.95 (-2.46%) | 171,606 |
| 27 Apr 2018 | INR | 37.45 | 39.4 | 37.4 | 38.6 | 38.6 | +1.15 (+3.07%) | 445,192 |
| 26 Apr 2018 | INR | 38.2 | 38.5 | 37.25 | 37.45 | 37.45 | -0.8 (-2.09%) | 227,469 |
| 25 Apr 2018 | INR | 38.3 | 39.2 | 37.75 | 38.25 | 38.25 | -0.15 (-0.39%) | 338,131 |
| 24 Apr 2018 | INR | 40.8 | 41.15 | 38.1 | 38.4 | 38.4 | -1.9 (-4.71%) | 349,636 |
| 23 Apr 2018 | INR | 39.6 | 41.3 | 38.8 | 40.3 | 40.3 | +1.1 (+2.81%) | 898,054 |
| 20 Apr 2018 | INR | 36 | 39.55 | 35.95 | 39.2 | 39.2 | +3.2 (+8.89%) | 884,790 |
| 19 Apr 2018 | INR | 37 | 37 | 35.75 | 36 | 36 | -0.75 (-2.04%) | 246,419 |
| 18 Apr 2018 | INR | 36.35 | 37.25 | 36.35 | 36.75 | 36.75 | +0.5 (+1.38%) | 241,629 |
| 17 Apr 2018 | INR | 36.1 | 37.15 | 35.95 | 36.25 | 36.25 | +0.3 (+0.83%) | 201,190 |
| 16 Apr 2018 | INR | 35.8 | 36.55 | 35.6 | 35.95 | 35.95 | -0.6 (-1.64%) | 156,440 |
| 13 Apr 2018 | INR | 37.25 | 37.8 | 36.4 | 36.55 | 36.55 | -0.55 (-1.48%) | 205,044 |
| 12 Apr 2018 | INR | 36.5 | 37.75 | 36.25 | 37.1 | 37.1 | +0.95 (+2.63%) | 382,894 |
| 11 Apr 2018 | INR | 35.25 | 36.5 | 35.05 | 36.15 | 36.15 | +1 (+2.84%) | 324,280 |
| 10 Apr 2018 | INR | 35.7 | 35.7 | 34.8 | 35.15 | 35.15 | -0.35 (-0.99%) | 149,323 |
| 9 Apr 2018 | INR | 36 | 36 | 34.9 | 35.5 | 35.5 | -0.05 (-0.14%) | 167,899 |
| 6 Apr 2018 | INR | 35.5 | 35.8 | 34.55 | 35.55 | 35.55 | +0.3 (+0.85%) | 314,355 |
| 5 Apr 2018 | INR | 34.65 | 35.75 | 34.6 | 35.25 | 35.25 | +0.9 (+2.62%) | 282,069 |
| 4 Apr 2018 | INR | 33.85 | 36.2 | 33.75 | 34.35 | 34.35 | +0.7 (+2.08%) | 616,135 |
| 3 Apr 2018 | INR | 32.85 | 34.4 | 32.35 | 33.65 | 33.65 | +0.7 (+2.12%) | 363,547 |
| 2 Apr 2018 | INR | 31 | 33.1 | 31 | 32.95 | 32.95 | +2.1 (+6.81%) | 285,584 |
| 28 Mar 2018 | INR | 31.5 | 31.5 | 30.6 | 30.85 | 30.85 | -0.8 (-2.53%) | 209,879 |
| 27 Mar 2018 | INR | 31.65 | 32.3 | 31.5 | 31.65 | 31.65 | +0.5 (+1.61%) | 185,347 |
| 26 Mar 2018 | INR | 30.5 | 31.5 | 29.95 | 31.15 | 31.15 | +0.35 (+1.14%) | 293,023 |
| 23 Mar 2018 | INR | 31 | 31.15 | 30.1 | 30.8 | 30.8 | -1.1 (-3.45%) | 351,006 |
