| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 34.8 | 36 | 33.5 | 35.3 | 35.3 | +0.55 (+1.58%) | 6,672 |
| 4 May 2018 | INR | 35 | 36 | 33.95 | 34.75 | 34.75 | -0.15 (-0.43%) | 2,609 |
| 3 May 2018 | INR | 37.75 | 37.75 | 34.5 | 34.9 | 34.9 | -0.5 (-1.41%) | 1,133 |
| 2 May 2018 | INR | 38.3 | 38.3 | 33.8 | 35.4 | 35.4 | -0.9 (-2.48%) | 8,365 |
| 30 Apr 2018 | INR | 38.35 | 38.35 | 35.1 | 36.3 | 36.3 | +1.55 (+4.46%) | 481 |
| 27 Apr 2018 | INR | 34.5 | 36.85 | 34 | 34.75 | 34.75 | +0.2 (+0.58%) | 1,081 |
| 26 Apr 2018 | INR | 39.35 | 39.35 | 34.5 | 34.55 | 34.55 | -1.15 (-3.22%) | 71 |
| 25 Apr 2018 | INR | 36.95 | 36.95 | 35 | 35.7 | 35.7 | +0.05 (+0.14%) | 721 |
| 24 Apr 2018 | INR | 39.4 | 39.4 | 35.25 | 35.65 | 35.65 | -2.2 (-5.81%) | 1,325 |
| 23 Apr 2018 | INR | 39.4 | 39.4 | 35.15 | 37.85 | 37.85 | +1.15 (+3.13%) | 2,664 |
| 20 Apr 2018 | INR | 38.2 | 38.2 | 35 | 36.7 | 36.7 | +1.4 (+3.97%) | 1,421 |
| 19 Apr 2018 | INR | 39.4 | 39.4 | 33.9 | 35.3 | 35.3 | +0.75 (+2.17%) | 2,029 |
| 18 Apr 2018 | INR | 37.75 | 37.8 | 34.05 | 34.55 | 34.55 | -0.45 (-1.29%) | 298 |
| 17 Apr 2018 | INR | 33.55 | 37.8 | 33.55 | 35 | 35 | -0.65 (-1.82%) | 5,269 |
| 16 Apr 2018 | INR | 37.95 | 38 | 34.6 | 35.65 | 35.65 | -0.55 (-1.52%) | 200 |
| 13 Apr 2018 | INR | 37.15 | 37.15 | 34 | 36.2 | 36.2 | +0.65 (+1.83%) | 843 |
| 12 Apr 2018 | INR | 36 | 37 | 33.55 | 35.55 | 35.55 | -0.45 (-1.25%) | 430 |
| 11 Apr 2018 | INR | 36 | 37 | 34 | 36 | 36 | 0.0 (0.0%) | 395 |
| 10 Apr 2018 | INR | 35.4 | 36 | 34.5 | 36 | 36 | +0.75 (+2.13%) | 2,242 |
| 9 Apr 2018 | INR | 34.15 | 36.95 | 34.05 | 35.25 | 35.25 | -1.25 (-3.42%) | 3,861 |
| 6 Apr 2018 | INR | 37.75 | 37.75 | 34.3 | 36.5 | 36.5 | +1.15 (+3.25%) | 945 |
| 5 Apr 2018 | INR | 35.4 | 36.9 | 34 | 35.35 | 35.35 | -1.05 (-2.88%) | 305 |
| 4 Apr 2018 | INR | 38.6 | 38.6 | 35.2 | 36.4 | 36.4 | -0.2 (-0.55%) | 636 |
| 3 Apr 2018 | INR | 38.45 | 38.45 | 33.8 | 36.6 | 36.6 | -0.6 (-1.61%) | 4,553 |
| 2 Apr 2018 | INR | 28.9 | 38 | 28.9 | 37.2 | 37.2 | +4.7 (+14.46%) | 12,121 |
| 28 Mar 2018 | INR | 32.95 | 32.95 | 30.05 | 32.5 | 32.5 | +0.55 (+1.72%) | 719 |
| 27 Mar 2018 | INR | 33.65 | 33.65 | 30.5 | 31.95 | 31.95 | +2.25 (+7.58%) | 426 |
| 26 Mar 2018 | INR | 29.2 | 29.75 | 29.2 | 29.7 | 29.7 | -1.1 (-3.57%) | 411 |
| 23 Mar 2018 | INR | 32 | 32.95 | 29.85 | 30.8 | 30.8 | -2.15 (-6.53%) | 5,654 |
| 22 Mar 2018 | INR | 34.25 | 34.85 | 32.3 | 32.95 | 32.95 | -0.45 (-1.35%) | 10,699 |
