| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 36 | 37.7 | 34.3 | 36.7 | 33.3636 | +0.55 (+1.52%) | 2,086 |
| 7 May 2018 | INR | 34.7 | 37.8 | 34 | 36.15 | 32.8636 | +1.65 (+4.78%) | 4,386 |
| 4 May 2018 | INR | 34.1 | 34.8 | 33.5 | 34.5 | 31.3636 | +0.15 (+0.44%) | 3,761 |
| 3 May 2018 | INR | 34.1 | 36 | 33.2 | 34.35 | 31.2273 | -0.3 (-0.87%) | 7,275 |
| 2 May 2018 | INR | 39 | 40.25 | 33.6 | 34.65 | 31.5 | -3.15 (-8.33%) | 76,146 |
| 30 Apr 2018 | INR | 43 | 44.85 | 36.55 | 37.8 | 34.3636 | -4.7 (-11.06%) | 92,272 |
| 27 Apr 2018 | INR | 44 | 44.5 | 40 | 42.5 | 38.6364 | -1.2 (-2.75%) | 32,588 |
| 26 Apr 2018 | INR | 43.7 | 44.6 | 43.6 | 43.7 | 39.7273 | +0.45 (+1.04%) | 4,401 |
| 25 Apr 2018 | INR | 43.5 | 44.3 | 43 | 43.25 | 39.3182 | -0.25 (-0.57%) | 3,830 |
| 24 Apr 2018 | INR | 43.25 | 44.7 | 43.05 | 43.5 | 39.5455 | +0.15 (+0.35%) | 4,956 |
| 23 Apr 2018 | INR | 48.7 | 48.7 | 43.05 | 43.35 | 39.4091 | -2.1 (-4.62%) | 61,116 |
| 20 Apr 2018 | INR | 49.9 | 49.9 | 44.65 | 45.45 | 41.3182 | -0.3 (-0.66%) | 2,095 |
| 19 Apr 2018 | INR | 47 | 47 | 44.2 | 45.75 | 41.5909 | +1 (+2.23%) | 2,783 |
| 18 Apr 2018 | INR | 45 | 45.2 | 43.35 | 44.75 | 40.6818 | +1.2 (+2.76%) | 2,117 |
| 17 Apr 2018 | INR | 44.8 | 44.8 | 43.5 | 43.55 | 39.5909 | -0.35 (-0.80%) | 764 |
| 16 Apr 2018 | INR | 44 | 44.8 | 43 | 43.9 | 39.9091 | +0.05 (+0.11%) | 2,750 |
| 13 Apr 2018 | INR | 44.7 | 44.7 | 43.65 | 43.85 | 39.8636 | -0.3 (-0.68%) | 1,315 |
| 12 Apr 2018 | INR | 44.1 | 44.5 | 43.1 | 44.15 | 40.1364 | -0.15 (-0.34%) | 1,028 |
| 11 Apr 2018 | INR | 44.4 | 44.95 | 44.05 | 44.3 | 40.2727 | -0.1 (-0.23%) | 1,527 |
| 10 Apr 2018 | INR | 45 | 45 | 43.9 | 44.4 | 40.3636 | -0.35 (-0.78%) | 1,305 |
| 9 Apr 2018 | INR | 45.5 | 46 | 44 | 44.75 | 40.6818 | -1.2 (-2.61%) | 5,115 |
| 6 Apr 2018 | INR | 43.5 | 46 | 43.5 | 45.95 | 41.7727 | 0.0 (0.0%) | 3,402 |
| 5 Apr 2018 | INR | 45 | 46 | 45 | 45.95 | 41.7727 | +0.9 (+2.00%) | 725 |
| 4 Apr 2018 | INR | 44 | 45.75 | 44 | 45.05 | 40.9545 | +1.65 (+3.80%) | 10,651 |
| 3 Apr 2018 | INR | 44 | 44.1 | 42.1 | 43.4 | 39.4545 | -0.6 (-1.36%) | 2,959 |
| 2 Apr 2018 | INR | 43 | 45.8 | 42.75 | 44 | 40 | +2.75 (+6.67%) | 3,231 |
| 28 Mar 2018 | INR | 43.9 | 43.9 | 41 | 41.25 | 37.5 | -0.9 (-2.14%) | 10,407 |
| 27 Mar 2018 | INR | 43.9 | 43.9 | 41.55 | 42.15 | 38.3182 | -0.95 (-2.20%) | 836 |
| 26 Mar 2018 | INR | 42 | 44 | 40.4 | 43.1 | 39.1818 | -0.4 (-0.92%) | 7,428 |
| 23 Mar 2018 | INR | 43 | 43.9 | 42.25 | 43.5 | 39.5455 | -0.4 (-0.91%) | 6,461 |
