| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 26.55 | 28.95 | 26.55 | 28.4 | 28.4 | 0.0 (0.0%) | 23,826 |
| 7 May 2018 | INR | 27.7 | 28.75 | 27.25 | 28.4 | 28.4 | +0.8 (+2.90%) | 38,654 |
| 4 May 2018 | INR | 26.8 | 27.9 | 26.4 | 27.6 | 27.6 | +1 (+3.76%) | 33,321 |
| 3 May 2018 | INR | 26.8 | 26.9 | 26.1 | 26.6 | 26.6 | +0.1 (+0.38%) | 23,430 |
| 2 May 2018 | INR | 27.15 | 27.25 | 26.4 | 26.5 | 26.5 | -1.1 (-3.99%) | 10,671 |
| 30 Apr 2018 | INR | 27.3 | 27.7 | 27.3 | 27.6 | 27.6 | +0.35 (+1.28%) | 10,365 |
| 27 Apr 2018 | INR | 26.6 | 27.55 | 26.35 | 27.25 | 27.25 | +0.95 (+3.61%) | 16,215 |
| 26 Apr 2018 | INR | 26.3 | 26.65 | 25.85 | 26.3 | 26.3 | +0.25 (+0.96%) | 18,108 |
| 25 Apr 2018 | INR | 27.5 | 27.5 | 26 | 26.05 | 26.05 | -1.25 (-4.58%) | 33,313 |
| 24 Apr 2018 | INR | 27 | 27.9 | 26.2 | 27.3 | 27.3 | +0.8 (+3.02%) | 87,592 |
| 23 Apr 2018 | INR | 27.05 | 27.25 | 26.2 | 26.5 | 26.5 | -0.15 (-0.56%) | 27,051 |
| 20 Apr 2018 | INR | 27.3 | 27.3 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 29,430 |
| 19 Apr 2018 | INR | 26.7 | 27.2 | 26.7 | 27 | 27 | +0.25 (+0.93%) | 8,607 |
| 18 Apr 2018 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +0.15 (+0.56%) | 450 |
| 17 Apr 2018 | INR | 27.1 | 27.1 | 26.5 | 26.6 | 26.6 | -0.1 (-0.37%) | 11,190 |
| 16 Apr 2018 | INR | 27.1 | 27.5 | 26.6 | 26.7 | 26.7 | -0.65 (-2.38%) | 22,840 |
| 13 Apr 2018 | INR | 26.3 | 28.05 | 26.3 | 27.35 | 27.35 | +0.85 (+3.21%) | 25,644 |
| 12 Apr 2018 | INR | 26.55 | 27.1 | 26.35 | 26.5 | 26.5 | +0.05 (+0.19%) | 11,038 |
| 11 Apr 2018 | INR | 27.45 | 27.5 | 26 | 26.45 | 26.45 | -0.85 (-3.11%) | 18,589 |
| 10 Apr 2018 | INR | 27.25 | 27.8 | 26.7 | 27.3 | 27.3 | +0.15 (+0.55%) | 22,125 |
| 9 Apr 2018 | INR | 27.85 | 27.9 | 27 | 27.15 | 27.15 | -0.05 (-0.18%) | 19,360 |
| 6 Apr 2018 | INR | 27.2 | 27.45 | 26.45 | 27.2 | 27.2 | +0.05 (+0.18%) | 4,490 |
| 5 Apr 2018 | INR | 26.15 | 27.65 | 25.95 | 27.15 | 27.15 | +1.5 (+5.85%) | 52,870 |
| 4 Apr 2018 | INR | 26.2 | 26.35 | 25.2 | 25.65 | 25.65 | +0.75 (+3.01%) | 27,851 |
| 3 Apr 2018 | INR | 24.9 | 25.5 | 24.2 | 24.9 | 24.9 | +0.1 (+0.40%) | 45,400 |
| 2 Apr 2018 | INR | 25.1 | 25.25 | 24.65 | 24.8 | 24.8 | +0.3 (+1.22%) | 71,766 |
| 28 Mar 2018 | INR | 25.55 | 25.55 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 15,554 |
| 27 Mar 2018 | INR | 26 | 26.2 | 25.2 | 25.5 | 25.5 | -0.2 (-0.78%) | 25,241 |
| 26 Mar 2018 | INR | 26.45 | 26.45 | 25.15 | 25.7 | 25.7 | -0.45 (-1.72%) | 46,143 |
| 23 Mar 2018 | INR | 26.55 | 26.9 | 26 | 26.15 | 26.15 | -1.05 (-3.86%) | 21,388 |
