| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 42 | 44.85 | 40.65 | 43.75 | 43.75 | +1 (+2.34%) | 2,680 |
| 4 May 2018 | INR | 43.45 | 43.45 | 41.5 | 42.75 | 42.75 | +0.4 (+0.94%) | 6,301 |
| 3 May 2018 | INR | 41.85 | 43.45 | 41.85 | 42.35 | 42.35 | +0.6 (+1.44%) | 27,131 |
| 2 May 2018 | INR | 42.3 | 44 | 41.75 | 41.75 | 41.75 | -2.15 (-4.90%) | 29,700 |
| 30 Apr 2018 | INR | 43.8 | 43.9 | 43.5 | 43.9 | 43.9 | +1.65 (+3.91%) | 818 |
| 27 Apr 2018 | INR | 41.4 | 42.75 | 41 | 42.25 | 42.25 | +1.25 (+3.05%) | 17,610 |
| 26 Apr 2018 | INR | 40.9 | 41 | 40.9 | 41 | 41 | +0.05 (+0.12%) | 3,050 |
| 25 Apr 2018 | INR | 41.95 | 41.95 | 40.9 | 40.95 | 40.95 | -0.2 (-0.49%) | 17,416 |
| 24 Apr 2018 | INR | 41 | 41.9 | 40.75 | 41.15 | 41.15 | -0.9 (-2.14%) | 15,100 |
| 23 Apr 2018 | INR | 41.6 | 42.1 | 41.6 | 42.05 | 42.05 | +0.45 (+1.08%) | 20,209 |
| 20 Apr 2018 | INR | 43.45 | 43.45 | 41.5 | 41.6 | 41.6 | +0.1 (+0.24%) | 12,050 |
| 19 Apr 2018 | INR | 41.9 | 41.9 | 41.2 | 41.5 | 41.5 | -0.25 (-0.60%) | 20,910 |
| 18 Apr 2018 | INR | 42.9 | 42.9 | 41 | 41.75 | 41.75 | +0.85 (+2.08%) | 19,107 |
| 17 Apr 2018 | INR | 42.2 | 42.2 | 40.5 | 40.9 | 40.9 | -1 (-2.39%) | 38,114 |
| 16 Apr 2018 | INR | 41 | 41.9 | 39.5 | 41.9 | 41.9 | +1 (+2.44%) | 31,851 |
| 13 Apr 2018 | INR | 40.8 | 41.1 | 40.7 | 40.9 | 40.9 | +0.1 (+0.25%) | 21,712 |
| 12 Apr 2018 | INR | 42 | 42 | 40.8 | 40.8 | 40.8 | -2 (-4.67%) | 21,861 |
| 11 Apr 2018 | INR | 41 | 42.8 | 40 | 42.8 | 42.8 | +1.8 (+4.39%) | 28,350 |
| 10 Apr 2018 | INR | 41 | 41 | 40.8 | 41 | 41 | +0.5 (+1.23%) | 37,475 |
| 9 Apr 2018 | INR | 41.5 | 41.5 | 40.5 | 40.5 | 40.5 | -1 (-2.41%) | 14,091 |
| 6 Apr 2018 | INR | 41.75 | 41.75 | 40.8 | 41.5 | 41.5 | -0.25 (-0.60%) | 7,743 |
| 5 Apr 2018 | INR | 41.1 | 41.9 | 41.1 | 41.75 | 41.75 | +0.75 (+1.83%) | 17,375 |
| 4 Apr 2018 | INR | 42 | 42.85 | 40.9 | 41 | 41 | +0.15 (+0.37%) | 51,150 |
| 3 Apr 2018 | INR | 44.55 | 44.55 | 40.5 | 40.85 | 40.85 | -1.6 (-3.77%) | 1,225 |
| 2 Apr 2018 | INR | 41 | 43.05 | 41 | 42.45 | 42.45 | +1.45 (+3.54%) | 554 |
| 28 Mar 2018 | INR | 37.1 | 41 | 37.1 | 41 | 41 | +1.95 (+4.99%) | 650 |
| 27 Mar 2018 | INR | 39 | 39.35 | 39 | 39.05 | 39.05 | +1.55 (+4.13%) | 574 |
| 26 Mar 2018 | INR | 37.5 | 37.5 | 36.5 | 37.5 | 37.5 | +1.75 (+4.90%) | 6,149 |
| 23 Mar 2018 | INR | 35 | 35.75 | 32.35 | 35.75 | 35.75 | +1.7 (+4.99%) | 3,289 |
| 22 Mar 2018 | INR | 34.4 | 34.4 | 34 | 34.05 | 34.05 | +1.25 (+3.81%) | 710 |
