| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 24.9 | 25 | 24.1 | 24.2 | 24.2 | -0.8 (-3.20%) | 8,757 |
| 7 May 2018 | INR | 25.5 | 26.45 | 24.35 | 25 | 25 | -0.5 (-1.96%) | 16,307 |
| 4 May 2018 | INR | 25.3 | 26.05 | 25 | 25.5 | 25.5 | +0.65 (+2.62%) | 7,331 |
| 3 May 2018 | INR | 24.5 | 25 | 24.3 | 24.85 | 24.85 | 0.0 (0.0%) | 1,605 |
| 2 May 2018 | INR | 25.1 | 25.85 | 24.75 | 24.85 | 24.85 | -0.45 (-1.78%) | 6,230 |
| 30 Apr 2018 | INR | 25.3 | 25.8 | 25.25 | 25.3 | 25.3 | 0.0 (0.0%) | 3,969 |
| 27 Apr 2018 | INR | 25.4 | 26 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 3,005 |
| 26 Apr 2018 | INR | 25.2 | 26.5 | 25.2 | 25.3 | 25.3 | -0.25 (-0.98%) | 5,643 |
| 25 Apr 2018 | INR | 25.3 | 26.3 | 25.2 | 25.55 | 25.55 | -0.75 (-2.85%) | 1,910 |
| 24 Apr 2018 | INR | 25.9 | 26.4 | 25.3 | 26.3 | 26.3 | +1 (+3.95%) | 5,404 |
| 23 Apr 2018 | INR | 25.1 | 26.5 | 25.1 | 25.3 | 25.3 | -0.65 (-2.50%) | 4,950 |
| 20 Apr 2018 | INR | 25.65 | 26.75 | 25.6 | 25.95 | 25.95 | -0.8 (-2.99%) | 9,031 |
| 19 Apr 2018 | INR | 25.5 | 26.9 | 25.5 | 26.75 | 26.75 | +0.8 (+3.08%) | 5,022 |
| 18 Apr 2018 | INR | 26.5 | 26.5 | 25.65 | 25.95 | 25.95 | -0.35 (-1.33%) | 1,823 |
| 17 Apr 2018 | INR | 25.1 | 26.55 | 24.5 | 26.3 | 26.3 | +0.65 (+2.53%) | 11,463 |
| 16 Apr 2018 | INR | 25.5 | 26.95 | 25.4 | 25.65 | 25.65 | -1.05 (-3.93%) | 14,814 |
| 13 Apr 2018 | INR | 27.1 | 27.35 | 26 | 26.7 | 26.7 | +0.4 (+1.52%) | 2,965 |
| 12 Apr 2018 | INR | 26.05 | 26.8 | 26.05 | 26.3 | 26.3 | -0.65 (-2.41%) | 9,465 |
| 11 Apr 2018 | INR | 26.1 | 27.25 | 26.1 | 26.95 | 26.95 | -0.2 (-0.74%) | 1,891 |
| 10 Apr 2018 | INR | 28.1 | 28.9 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 15,997 |
| 9 Apr 2018 | INR | 29 | 29.75 | 28.5 | 28.55 | 28.55 | -0.5 (-1.72%) | 6,838 |
| 6 Apr 2018 | INR | 28.9 | 29.05 | 27.6 | 29.05 | 29.05 | +1.35 (+4.87%) | 17,128 |
| 5 Apr 2018 | INR | 25.2 | 27.7 | 25.2 | 27.7 | 27.7 | +1.3 (+4.92%) | 17,459 |
| 4 Apr 2018 | INR | 25.15 | 26.4 | 25.15 | 26.4 | 26.4 | +1.25 (+4.97%) | 12,307 |
| 3 Apr 2018 | INR | 24.8 | 25.35 | 24.8 | 25.15 | 25.15 | +0.95 (+3.93%) | 1,699 |
| 2 Apr 2018 | INR | 23.9 | 24.35 | 22.1 | 24.2 | 24.2 | +1 (+4.31%) | 19,314 |
| 28 Mar 2018 | INR | 23.6 | 23.6 | 23 | 23.2 | 23.2 | -0.4 (-1.69%) | 27,954 |
| 27 Mar 2018 | INR | 23.3 | 23.75 | 23 | 23.6 | 23.6 | +0.95 (+4.19%) | 17,026 |
| 26 Mar 2018 | INR | 22.9 | 23.7 | 22.05 | 22.65 | 22.65 | -0.55 (-2.37%) | 55,328 |
| 23 Mar 2018 | INR | 23.05 | 23.55 | 22.1 | 23.2 | 23.2 | 0.0 (0.0%) | 28,208 |
