| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 24.25 | 25.45 | 24.25 | 25.2 | 25.2 | +0.95 (+3.92%) | 13,055 |
| 7 May 2018 | INR | 25.25 | 25.25 | 24 | 24.25 | 24.25 | -0.9 (-3.58%) | 6,201 |
| 4 May 2018 | INR | 25.75 | 26 | 25.15 | 25.15 | 25.15 | -0.1 (-0.40%) | 4,452 |
| 3 May 2018 | INR | 25.95 | 25.95 | 25.1 | 25.25 | 25.25 | +0.1 (+0.40%) | 2,955 |
| 2 May 2018 | INR | 26.75 | 26.75 | 25 | 25.15 | 25.15 | -0.6 (-2.33%) | 7,022 |
| 30 Apr 2018 | INR | 25.55 | 26.6 | 25.55 | 25.75 | 25.75 | -0.4 (-1.53%) | 1,188 |
| 27 Apr 2018 | INR | 25.7 | 26.6 | 25.7 | 26.15 | 26.15 | +0.45 (+1.75%) | 12,817 |
| 26 Apr 2018 | INR | 26.2 | 26.95 | 25.2 | 25.7 | 25.7 | -0.5 (-1.91%) | 13,650 |
| 25 Apr 2018 | INR | 25.7 | 26.2 | 25.3 | 26.2 | 26.2 | +0.85 (+3.35%) | 4,629 |
| 24 Apr 2018 | INR | 26.65 | 26.9 | 25.05 | 25.35 | 25.35 | -1.3 (-4.88%) | 17,422 |
| 23 Apr 2018 | INR | 26.95 | 27 | 26.1 | 26.65 | 26.65 | +0.55 (+2.11%) | 3,927 |
| 20 Apr 2018 | INR | 26 | 27.8 | 25.5 | 26.1 | 26.1 | -1.35 (-4.92%) | 12,861 |
| 19 Apr 2018 | INR | 27.8 | 27.8 | 26.6 | 27.45 | 27.45 | +0.05 (+0.18%) | 6,092 |
| 18 Apr 2018 | INR | 26.2 | 27.4 | 26 | 27.4 | 27.4 | +0.45 (+1.67%) | 8,007 |
| 17 Apr 2018 | INR | 27.5 | 27.5 | 25.7 | 26.95 | 26.95 | +0.1 (+0.37%) | 19,201 |
| 16 Apr 2018 | INR | 26.05 | 27.6 | 26.05 | 26.85 | 26.85 | +0.8 (+3.07%) | 16,877 |
| 13 Apr 2018 | INR | 26 | 26.3 | 25.5 | 26.05 | 26.05 | -0.35 (-1.33%) | 2,969 |
| 12 Apr 2018 | INR | 26 | 26.7 | 25.75 | 26.4 | 26.4 | +0.65 (+2.52%) | 15,277 |
| 11 Apr 2018 | INR | 26.2 | 26.95 | 25.4 | 25.75 | 25.75 | -0.85 (-3.20%) | 17,982 |
| 10 Apr 2018 | INR | 27 | 27 | 26.15 | 26.6 | 26.6 | -0.1 (-0.37%) | 5,926 |
| 9 Apr 2018 | INR | 27 | 29 | 26.5 | 26.7 | 26.7 | -1.2 (-4.30%) | 13,631 |
| 6 Apr 2018 | INR | 26.75 | 28 | 26.7 | 27.9 | 27.9 | +0.05 (+0.18%) | 46,099 |
| 5 Apr 2018 | INR | 29.1 | 29.1 | 27.45 | 27.85 | 27.85 | +1.05 (+3.92%) | 521 |
| 4 Apr 2018 | INR | 28.6 | 28.6 | 26.55 | 26.8 | 26.8 | -0.9 (-3.25%) | 3,606 |
| 3 Apr 2018 | INR | 27.45 | 27.7 | 27 | 27.7 | 27.7 | -0.2 (-0.72%) | 10,824 |
| 2 Apr 2018 | INR | 26.4 | 28.3 | 26.4 | 27.9 | 27.9 | +1.15 (+4.30%) | 2,652 |
| 28 Mar 2018 | INR | 25.15 | 27.5 | 25.15 | 26.75 | 26.75 | -0.1 (-0.37%) | 15,075 |
| 27 Mar 2018 | INR | 24.7 | 27.45 | 24.7 | 26.85 | 26.85 | +2.15 (+8.70%) | 12,561 |
| 26 Mar 2018 | INR | 25.55 | 25.55 | 24.1 | 24.7 | 24.7 | -0.25 (-1.00%) | 39,264 |
| 23 Mar 2018 | INR | 24.65 | 25.5 | 24.1 | 24.95 | 24.95 | -0.7 (-2.73%) | 46,126 |
