| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2018 | INR | 33.65 | 33.85 | 30.5 | 31.75 | 31.75 | -0.15 (-0.47%) | 100,150 |
| 27 Apr 2018 | INR | 32 | 32.45 | 30.7 | 31.9 | 31.9 | +0.4 (+1.27%) | 31,652 |
| 26 Apr 2018 | INR | 31.7 | 33.7 | 29.5 | 31.5 | 31.5 | +0.8 (+2.61%) | 172,234 |
| 25 Apr 2018 | INR | 31.9 | 34.35 | 30.3 | 30.7 | 30.7 | -0.55 (-1.76%) | 189,786 |
| 24 Apr 2018 | INR | 33 | 33.45 | 30.1 | 31.25 | 31.25 | +0.65 (+2.12%) | 60,542 |
| 23 Apr 2018 | INR | 29.9 | 31.9 | 28.5 | 30.6 | 30.6 | +1.25 (+4.26%) | 85,335 |
| 20 Apr 2018 | INR | 27.2 | 31.3 | 27.15 | 29.35 | 29.35 | +0.35 (+1.21%) | 74,624 |
| 19 Apr 2018 | INR | 28.55 | 30.4 | 28 | 29 | 29 | -0.35 (-1.19%) | 6,179 |
| 18 Apr 2018 | INR | 32.5 | 32.5 | 28.7 | 29.35 | 29.35 | -2.5 (-7.85%) | 59,212 |
| 17 Apr 2018 | INR | 33.5 | 33.5 | 31 | 31.85 | 31.85 | -1.1 (-3.34%) | 5,008 |
| 16 Apr 2018 | INR | 32.25 | 33.7 | 32 | 32.95 | 32.95 | +0.65 (+2.01%) | 37,628 |
| 13 Apr 2018 | INR | 34.9 | 34.9 | 31.55 | 32.3 | 32.3 | -1.35 (-4.01%) | 96,652 |
| 12 Apr 2018 | INR | 31.4 | 34 | 30.7 | 33.65 | 33.65 | +2.7 (+8.72%) | 195,262 |
| 11 Apr 2018 | INR | 32.5 | 32.5 | 30.65 | 30.95 | 30.95 | -1.3 (-4.03%) | 22,751 |
| 10 Apr 2018 | INR | 29.1 | 35 | 29 | 32.25 | 32.25 | +0.25 (+0.78%) | 24,261 |
| 9 Apr 2018 | INR | 33 | 33 | 29.8 | 32 | 32 | +0.3 (+0.95%) | 449 |
| 6 Apr 2018 | INR | 32.65 | 32.65 | 29.1 | 31.7 | 31.7 | +0.2 (+0.63%) | 12,570 |
| 5 Apr 2018 | INR | 32.5 | 32.5 | 30.25 | 31.5 | 31.5 | +0.35 (+1.12%) | 172 |
| 4 Apr 2018 | INR | 32 | 32 | 29.05 | 31.15 | 31.15 | +0.6 (+1.96%) | 6,462 |
| 3 Apr 2018 | INR | 28.2 | 31 | 28.2 | 30.55 | 30.55 | +1 (+3.38%) | 8,826 |
| 2 Apr 2018 | INR | 30.95 | 30.95 | 28.05 | 29.55 | 29.55 | +0.05 (+0.17%) | 3,438 |
| 28 Mar 2018 | INR | 30 | 30 | 27.65 | 29.5 | 29.5 | +0.4 (+1.37%) | 3,492 |
| 27 Mar 2018 | INR | 28.6 | 31.25 | 28.35 | 29.1 | 29.1 | -0.7 (-2.35%) | 1,755 |
| 26 Mar 2018 | INR | 32.9 | 32.9 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 12,511 |
| 23 Mar 2018 | INR | 32.5 | 32.5 | 31.35 | 31.35 | 31.35 | -1.05 (-3.24%) | 1,511 |
| 22 Mar 2018 | INR | 32.45 | 32.45 | 30.8 | 32.4 | 32.4 | 0.0 (0.0%) | 18,225 |
| 21 Mar 2018 | INR | 33 | 33 | 30.25 | 32.4 | 32.4 | +0.6 (+1.89%) | 1,413 |
| 20 Mar 2018 | INR | 32.95 | 32.95 | 30.65 | 31.8 | 31.8 | -0.45 (-1.40%) | 250 |
| 19 Mar 2018 | INR | 33 | 33 | 30.5 | 32.25 | 32.25 | +0.15 (+0.47%) | 11,309 |
| 16 Mar 2018 | INR | 33 | 33 | 30.6 | 32.1 | 32.1 | -0.1 (-0.31%) | 5,030 |
