| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 24.3 | 24.45 | 23.55 | 23.8 | 23.8 | -0.35 (-1.45%) | 54,642 |
| 7 May 2018 | INR | 24.2 | 24.4 | 24.05 | 24.15 | 24.15 | -0.25 (-1.02%) | 23,227 |
| 4 May 2018 | INR | 24.9 | 25.2 | 24.1 | 24.4 | 24.4 | -0.7 (-2.79%) | 34,377 |
| 3 May 2018 | INR | 24.6 | 25.2 | 24.3 | 25.1 | 25.1 | +0.45 (+1.83%) | 31,220 |
| 2 May 2018 | INR | 25.2 | 25.45 | 24.55 | 24.65 | 24.65 | -0.5 (-1.99%) | 49,406 |
| 30 Apr 2018 | INR | 24.5 | 25.95 | 24.5 | 25.15 | 25.15 | -0.25 (-0.98%) | 15,013 |
| 27 Apr 2018 | INR | 25.45 | 26.45 | 25.2 | 25.4 | 25.4 | -0.25 (-0.97%) | 50,316 |
| 26 Apr 2018 | INR | 26.05 | 26.2 | 25.4 | 25.65 | 25.65 | -0.4 (-1.54%) | 62,361 |
| 25 Apr 2018 | INR | 26.2 | 26.65 | 26 | 26.05 | 26.05 | -0.4 (-1.51%) | 30,436 |
| 24 Apr 2018 | INR | 26.5 | 27 | 26.35 | 26.45 | 26.45 | -0.15 (-0.56%) | 49,560 |
| 23 Apr 2018 | INR | 27.75 | 27.75 | 26.4 | 26.6 | 26.6 | -0.7 (-2.56%) | 35,898 |
| 20 Apr 2018 | INR | 27.05 | 27.9 | 27.05 | 27.3 | 27.3 | +0.25 (+0.92%) | 91,095 |
| 19 Apr 2018 | INR | 26.05 | 28.5 | 26.05 | 27.05 | 27.05 | +1 (+3.84%) | 301,540 |
| 18 Apr 2018 | INR | 26.1 | 26.55 | 25.65 | 26.05 | 26.05 | -0.35 (-1.33%) | 50,726 |
| 17 Apr 2018 | INR | 26 | 26.6 | 25.55 | 26.4 | 26.4 | +0.15 (+0.57%) | 40,346 |
| 16 Apr 2018 | INR | 25.9 | 26.7 | 25.9 | 26.25 | 26.25 | +0.05 (+0.19%) | 48,415 |
| 13 Apr 2018 | INR | 26.6 | 27 | 26.1 | 26.2 | 26.2 | +0.2 (+0.77%) | 83,779 |
| 12 Apr 2018 | INR | 27.15 | 27.15 | 25.1 | 26 | 26 | +0.3 (+1.17%) | 34,440 |
| 11 Apr 2018 | INR | 26 | 26.45 | 25.55 | 25.7 | 25.7 | -0.25 (-0.96%) | 32,230 |
| 10 Apr 2018 | INR | 26.5 | 26.5 | 25.6 | 25.95 | 25.95 | -0.55 (-2.08%) | 48,699 |
| 9 Apr 2018 | INR | 27 | 27.45 | 26.05 | 26.5 | 26.5 | -0.35 (-1.30%) | 54,148 |
| 6 Apr 2018 | INR | 25 | 27.15 | 24.7 | 26.85 | 26.85 | +2.1 (+8.48%) | 124,842 |
| 5 Apr 2018 | INR | 24.75 | 25.4 | 24.4 | 24.75 | 24.75 | +0.1 (+0.41%) | 28,472 |
| 4 Apr 2018 | INR | 25.1 | 25.5 | 24.45 | 24.65 | 24.65 | -0.35 (-1.40%) | 50,540 |
| 3 Apr 2018 | INR | 23.7 | 25.1 | 23.7 | 25 | 25 | +1.05 (+4.38%) | 51,188 |
| 2 Apr 2018 | INR | 23.15 | 24.1 | 23.15 | 23.95 | 23.95 | +0.8 (+3.46%) | 38,058 |
| 28 Mar 2018 | INR | 23.45 | 24.15 | 23.1 | 23.15 | 23.15 | -0.3 (-1.28%) | 43,790 |
| 27 Mar 2018 | INR | 23.9 | 24.2 | 23.1 | 23.45 | 23.45 | +0.2 (+0.86%) | 72,922 |
| 26 Mar 2018 | INR | 24.95 | 24.95 | 23.05 | 23.25 | 23.25 | -1 (-4.12%) | 152,901 |
| 23 Mar 2018 | INR | 24.4 | 24.9 | 24.1 | 24.25 | 24.25 | -1.1 (-4.34%) | 71,793 |
