| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 31.85 | 31.85 | 30.1 | 30.3 | 30.3 | -0.95 (-3.04%) | 15,964 |
| 7 May 2018 | INR | 30 | 32.6 | 30 | 31.25 | 31.25 | +1 (+3.31%) | 24,870 |
| 4 May 2018 | INR | 30.95 | 31.8 | 30 | 30.25 | 30.25 | -0.95 (-3.04%) | 16,395 |
| 3 May 2018 | INR | 33.8 | 33.85 | 30.65 | 31.2 | 31.2 | -1.9 (-5.74%) | 22,484 |
| 2 May 2018 | INR | 33.3 | 34.9 | 33 | 33.1 | 33.1 | -0.9 (-2.65%) | 17,899 |
| 30 Apr 2018 | INR | 34.7 | 36 | 33.8 | 34 | 34 | -0.15 (-0.44%) | 18,369 |
| 27 Apr 2018 | INR | 33.15 | 35 | 33.15 | 34.15 | 34.15 | +0.35 (+1.04%) | 42,173 |
| 26 Apr 2018 | INR | 35.5 | 35.5 | 33.2 | 33.8 | 33.8 | -0.9 (-2.59%) | 37,471 |
| 25 Apr 2018 | INR | 35.4 | 36.2 | 33.6 | 34.7 | 34.7 | -0.5 (-1.42%) | 40,409 |
| 24 Apr 2018 | INR | 34.3 | 36 | 34 | 35.2 | 35.2 | +1.55 (+4.61%) | 56,148 |
| 23 Apr 2018 | INR | 33.8 | 34.5 | 31.1 | 33.65 | 33.65 | +3.65 (+12.17%) | 109,020 |
| 20 Apr 2018 | INR | 30.9 | 30.9 | 29 | 30 | 30 | +0.4 (+1.35%) | 11,045 |
| 19 Apr 2018 | INR | 29.6 | 31 | 29.3 | 29.6 | 29.6 | -0.2 (-0.67%) | 18,834 |
| 18 Apr 2018 | INR | 30.5 | 32 | 29.6 | 29.8 | 29.8 | -0.1 (-0.33%) | 30,880 |
| 17 Apr 2018 | INR | 30 | 30 | 28.6 | 29.9 | 29.9 | +0.3 (+1.01%) | 25,327 |
| 16 Apr 2018 | INR | 30.5 | 30.5 | 29 | 29.6 | 29.6 | -0.35 (-1.17%) | 5,248 |
| 13 Apr 2018 | INR | 31.05 | 31.1 | 29.6 | 29.95 | 29.95 | -1.1 (-3.54%) | 36,810 |
| 12 Apr 2018 | INR | 31.9 | 31.9 | 30.8 | 31.05 | 31.05 | -0.75 (-2.36%) | 20,874 |
| 11 Apr 2018 | INR | 31.15 | 32.45 | 30.5 | 31.8 | 31.8 | +0.2 (+0.63%) | 12,204 |
| 10 Apr 2018 | INR | 32.6 | 32.6 | 31.05 | 31.6 | 31.6 | -0.4 (-1.25%) | 16,328 |
| 9 Apr 2018 | INR | 32.5 | 33.35 | 31.2 | 32 | 32 | +0.15 (+0.47%) | 20,597 |
| 6 Apr 2018 | INR | 30.95 | 32.8 | 30 | 31.85 | 31.85 | +1.35 (+4.43%) | 29,588 |
| 5 Apr 2018 | INR | 29.05 | 30.75 | 29.05 | 30.5 | 30.5 | +1.6 (+5.54%) | 96,546 |
| 4 Apr 2018 | INR | 27.4 | 30.95 | 26.2 | 28.9 | 28.9 | +2 (+7.43%) | 77,558 |
| 3 Apr 2018 | INR | 27 | 27 | 24.55 | 26.9 | 26.9 | -0.1 (-0.37%) | 78,500 |
| 2 Apr 2018 | INR | 27 | 27.65 | 26.8 | 27 | 27 | +0.65 (+2.47%) | 50,308 |
| 28 Mar 2018 | INR | 26.9 | 27.55 | 26 | 26.35 | 26.35 | -1 (-3.66%) | 25,678 |
| 27 Mar 2018 | INR | 26 | 28 | 26 | 27.35 | 27.35 | +1.45 (+5.60%) | 29,665 |
| 26 Mar 2018 | INR | 27 | 27 | 25.5 | 25.9 | 25.9 | -1.05 (-3.90%) | 43,731 |
| 23 Mar 2018 | INR | 28.45 | 28.45 | 26.55 | 26.95 | 26.95 | -1.7 (-5.93%) | 29,692 |
