| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 25 | 25.2 | 24.3 | 25 | 25 | +0.5 (+2.04%) | 5,080 |
| 7 May 2018 | INR | 24.7 | 25.4 | 24.2 | 24.5 | 24.5 | +0.5 (+2.08%) | 3,513 |
| 4 May 2018 | INR | 24.2 | 25.35 | 23.9 | 24 | 24 | -1.35 (-5.33%) | 3,984 |
| 3 May 2018 | INR | 25.3 | 25.5 | 24.35 | 25.35 | 25.35 | -0.45 (-1.74%) | 2,562 |
| 2 May 2018 | INR | 26.55 | 26.9 | 25.6 | 25.8 | 25.8 | -0.5 (-1.90%) | 2,840 |
| 30 Apr 2018 | INR | 26.25 | 27.05 | 26.05 | 26.3 | 26.3 | -0.75 (-2.77%) | 1,508 |
| 27 Apr 2018 | INR | 25.95 | 27.8 | 25.15 | 27.05 | 27.05 | +1.5 (+5.87%) | 9,275 |
| 26 Apr 2018 | INR | 27.05 | 27.8 | 25.2 | 25.55 | 25.55 | -1.95 (-7.09%) | 6,078 |
| 25 Apr 2018 | INR | 25.6 | 27.85 | 25.6 | 27.5 | 27.5 | -0.1 (-0.36%) | 2,461 |
| 24 Apr 2018 | INR | 30 | 30 | 27.3 | 27.6 | 27.6 | -0.1 (-0.36%) | 5,490 |
| 23 Apr 2018 | INR | 26.5 | 27.9 | 26.5 | 27.7 | 27.7 | -0.3 (-1.07%) | 2,464 |
| 20 Apr 2018 | INR | 29.3 | 30.7 | 27.5 | 28 | 28 | -1.25 (-4.27%) | 13,473 |
| 19 Apr 2018 | INR | 27.9 | 29.25 | 27.5 | 29.25 | 29.25 | +2.65 (+9.96%) | 14,066 |
| 18 Apr 2018 | INR | 26 | 27.3 | 26 | 26.6 | 26.6 | -0.1 (-0.37%) | 2,985 |
| 17 Apr 2018 | INR | 27.75 | 27.85 | 26.55 | 26.7 | 26.7 | -1.15 (-4.13%) | 1,874 |
| 16 Apr 2018 | INR | 27.95 | 28.2 | 27.2 | 27.85 | 27.85 | -0.35 (-1.24%) | 2,706 |
| 13 Apr 2018 | INR | 29.5 | 29.85 | 27.55 | 28.2 | 28.2 | -1.35 (-4.57%) | 6,457 |
| 12 Apr 2018 | INR | 29.2 | 31.45 | 29.2 | 29.55 | 29.55 | +0.25 (+0.85%) | 6,651 |
| 11 Apr 2018 | INR | 29 | 30.45 | 28.95 | 29.3 | 29.3 | +1.4 (+5.02%) | 24,838 |
| 10 Apr 2018 | INR | 29 | 29.3 | 27.55 | 27.9 | 27.9 | -0.85 (-2.96%) | 7,907 |
| 9 Apr 2018 | INR | 29.9 | 29.9 | 28 | 28.75 | 28.75 | +0.65 (+2.31%) | 26,434 |
| 6 Apr 2018 | INR | 25.55 | 28.1 | 25 | 28.1 | 28.1 | +2.55 (+9.98%) | 72,465 |
| 5 Apr 2018 | INR | 25 | 25.55 | 25 | 25.55 | 25.55 | +1.2 (+4.93%) | 12,295 |
| 4 Apr 2018 | INR | 24.55 | 24.55 | 23.7 | 24.35 | 24.35 | +0.95 (+4.06%) | 11,245 |
| 3 Apr 2018 | INR | 22.3 | 23.4 | 21.75 | 23.4 | 23.4 | +1.1 (+4.93%) | 10,583 |
| 2 Apr 2018 | INR | 21.4 | 22.3 | 21.35 | 22.3 | 22.3 | +1.05 (+4.94%) | 4,126 |
| 28 Mar 2018 | INR | 21.5 | 21.5 | 20.6 | 21.25 | 21.25 | -0.4 (-1.85%) | 3,096 |
| 27 Mar 2018 | INR | 21.25 | 21.9 | 21.05 | 21.65 | 21.65 | +0.35 (+1.64%) | 8,775 |
| 26 Mar 2018 | INR | 21.25 | 23 | 21.2 | 21.3 | 21.3 | -1 (-4.48%) | 27,346 |
| 23 Mar 2018 | INR | 23.45 | 23.45 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 36,689 |
