| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 44.8 | 45 | 40.6 | 44.45 | 44.45 | +2.35 (+5.58%) | 2,062 |
| 7 May 2018 | INR | 43 | 43 | 42.1 | 42.1 | 42.1 | -0.9 (-2.09%) | 850 |
| 4 May 2018 | INR | 43 | 43 | 43 | 43 | 43 | +0.1 (+0.23%) | 4,306 |
| 3 May 2018 | INR | 41.1 | 44.45 | 39 | 42.9 | 42.9 | -0.2 (-0.46%) | 7,120 |
| 2 May 2018 | INR | 47.3 | 47.3 | 43.1 | 43.1 | 43.1 | -0.45 (-1.03%) | 101 |
| 30 Apr 2018 | INR | 40.65 | 45 | 40.15 | 43.55 | 43.55 | -0.15 (-0.34%) | 2,117 |
| 27 Apr 2018 | INR | 46.75 | 47.3 | 43.7 | 43.7 | 43.7 | -0.25 (-0.57%) | 863 |
| 26 Apr 2018 | INR | 47.45 | 47.45 | 41.5 | 43.95 | 43.95 | -1.2 (-2.66%) | 776 |
| 25 Apr 2018 | INR | 48.5 | 51.4 | 45 | 45.15 | 45.15 | -2.65 (-5.54%) | 4,846 |
| 24 Apr 2018 | INR | 43.05 | 47.85 | 43.05 | 47.8 | 47.8 | +3.65 (+8.27%) | 11,841 |
| 23 Apr 2018 | INR | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.35 (-2.97%) | 14 |
| 20 Apr 2018 | INR | 45.55 | 45.55 | 45.5 | 45.5 | 45.5 | -2.5 (-5.21%) | 922 |
| 19 Apr 2018 | INR | 48 | 48 | 47.9 | 48 | 48 | +0.15 (+0.31%) | 2,100 |
| 18 Apr 2018 | INR | 45.05 | 48.8 | 45.05 | 47.85 | 47.85 | +1.95 (+4.25%) | 927 |
| 17 Apr 2018 | INR | 45.9 | 47.95 | 45.3 | 45.9 | 45.9 | 0.0 (0.0%) | 3,344 |
| 16 Apr 2018 | INR | 42.1 | 46.25 | 42 | 45.9 | 45.9 | +1.9 (+4.32%) | 8,570 |
| 13 Apr 2018 | INR | 43.1 | 47 | 43.1 | 44 | 44 | -1 (-2.22%) | 550 |
| 12 Apr 2018 | INR | 45.5 | 45.9 | 45 | 45 | 45 | -1 (-2.17%) | 3,300 |
| 11 Apr 2018 | INR | 44 | 46.8 | 44 | 46 | 46 | +0.65 (+1.43%) | 123 |
| 10 Apr 2018 | INR | 46.1 | 47 | 44.75 | 45.35 | 45.35 | -2.65 (-5.52%) | 12,020 |
| 9 Apr 2018 | INR | 49.9 | 50.35 | 48 | 48 | 48 | +0.85 (+1.80%) | 4,542 |
| 6 Apr 2018 | INR | 49.8 | 49.8 | 46.5 | 47.15 | 47.15 | +1.85 (+4.08%) | 13,091 |
| 5 Apr 2018 | INR | 45.2 | 45.3 | 45.2 | 45.3 | 45.3 | +2.15 (+4.98%) | 3,825 |
| 4 Apr 2018 | INR | 42.9 | 43.15 | 42.7 | 43.15 | 43.15 | +2.05 (+4.99%) | 6,240 |
| 3 Apr 2018 | INR | 39.05 | 41.1 | 39.05 | 41.1 | 41.1 | +1.95 (+4.98%) | 1,140 |
| 2 Apr 2018 | INR | 35.6 | 39.15 | 35.5 | 39.15 | 39.15 | +1.85 (+4.96%) | 2,761 |
| 28 Mar 2018 | INR | 39.15 | 39.15 | 37.2 | 37.3 | 37.3 | -1.85 (-4.73%) | 7,878 |
| 27 Mar 2018 | INR | 39.95 | 40 | 38.5 | 39.15 | 39.15 | +0.85 (+2.22%) | 2,465 |
| 26 Mar 2018 | INR | 40.05 | 40.25 | 38.3 | 38.3 | 38.3 | -2 (-4.96%) | 11,905 |
| 23 Mar 2018 | INR | 40.55 | 41.6 | 40.3 | 40.3 | 40.3 | -2.1 (-4.95%) | 12,427 |
