| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 43.8 | 43.85 | 43.8 | 43.8 | 43.8 | +0.05 (+0.11%) | 5,997 |
| 7 May 2018 | INR | 43.4 | 43.75 | 43.4 | 43.75 | 43.75 | +0.4 (+0.92%) | 5,970 |
| 4 May 2018 | INR | 43.15 | 43.35 | 43.15 | 43.35 | 43.35 | +0.2 (+0.46%) | 6,435 |
| 3 May 2018 | INR | 43.15 | 43.2 | 43.15 | 43.15 | 43.15 | +0.15 (+0.35%) | 6,440 |
| 2 May 2018 | INR | 42.9 | 43 | 42.9 | 43 | 43 | 0.0 (0.0%) | 3,000 |
| 30 Apr 2018 | INR | 42.9 | 43 | 42.9 | 43 | 43 | +0.15 (+0.35%) | 6,000 |
| 27 Apr 2018 | INR | 42.6 | 42.9 | 42.55 | 42.85 | 42.85 | +0.15 (+0.35%) | 4,250 |
| 26 Apr 2018 | INR | 42.7 | 42.7 | 42.65 | 42.7 | 42.7 | -0.2 (-0.47%) | 4,130 |
| 25 Apr 2018 | INR | 42.2 | 42.9 | 42.2 | 42.9 | 42.9 | +0.8 (+1.90%) | 4,828 |
| 24 Apr 2018 | INR | 41.65 | 42.1 | 41.65 | 42.1 | 42.1 | +0.45 (+1.08%) | 4,817 |
| 23 Apr 2018 | INR | 41.3 | 42.2 | 41.3 | 41.65 | 41.65 | +0.25 (+0.60%) | 5,846 |
| 20 Apr 2018 | INR | 40.85 | 41.4 | 40.85 | 41.4 | 41.4 | +0.8 (+1.97%) | 4,450 |
| 19 Apr 2018 | INR | 40.35 | 40.6 | 40.35 | 40.6 | 40.6 | +0.3 (+0.74%) | 6,240 |
| 18 Apr 2018 | INR | 40.3 | 40.4 | 40.25 | 40.3 | 40.3 | +0.05 (+0.12%) | 6,995 |
| 17 Apr 2018 | INR | 40.2 | 40.6 | 40.15 | 40.25 | 40.25 | -0.05 (-0.12%) | 6,735 |
| 16 Apr 2018 | INR | 39.55 | 40.3 | 39.55 | 40.3 | 40.3 | +0.75 (+1.90%) | 4,088 |
| 13 Apr 2018 | INR | 39.5 | 39.6 | 39.4 | 39.55 | 39.55 | +0.25 (+0.64%) | 6,587 |
| 12 Apr 2018 | INR | 39.1 | 39.5 | 39.1 | 39.3 | 39.3 | +0.2 (+0.51%) | 5,951 |
| 11 Apr 2018 | INR | 39 | 39.15 | 39 | 39.1 | 39.1 | +0.1 (+0.26%) | 6,410 |
| 10 Apr 2018 | INR | 38.95 | 39 | 38.85 | 39 | 39 | +0.05 (+0.13%) | 6,351 |
| 9 Apr 2018 | INR | 39 | 39 | 38.85 | 38.95 | 38.95 | +0.1 (+0.26%) | 5,674 |
| 6 Apr 2018 | INR | 38.85 | 38.95 | 38.8 | 38.85 | 38.85 | -0.05 (-0.13%) | 4,986 |
| 5 Apr 2018 | INR | 38.6 | 38.9 | 38.35 | 38.9 | 38.9 | +0.25 (+0.65%) | 6,418 |
| 4 Apr 2018 | INR | 38.55 | 39 | 38.3 | 38.65 | 38.65 | +0.25 (+0.65%) | 6,535 |
| 3 Apr 2018 | INR | 37.9 | 38.5 | 37.9 | 38.4 | 38.4 | +0.55 (+1.45%) | 7,688 |
| 2 Apr 2018 | INR | 37.75 | 37.9 | 37.75 | 37.85 | 37.85 | +0.15 (+0.40%) | 6,085 |
| 28 Mar 2018 | INR | 37.5 | 37.7 | 37.45 | 37.7 | 37.7 | +0.3 (+0.80%) | 6,305 |
| 27 Mar 2018 | INR | 36.9 | 37.4 | 36.6 | 37.4 | 37.4 | +0.7 (+1.91%) | 8,361 |
| 26 Mar 2018 | INR | 36.75 | 36.8 | 36.4 | 36.7 | 36.7 | +0.05 (+0.14%) | 8,780 |
| 23 Mar 2018 | INR | 36.55 | 36.8 | 36.05 | 36.65 | 36.65 | +0.15 (+0.41%) | 6,580 |
