| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 40 | 40 | 37.4 | 38 | 38 | +0.55 (+1.47%) | 147 |
| 7 May 2018 | INR | 35 | 38.5 | 33.1 | 37.45 | 37.45 | -0.55 (-1.45%) | 5,725 |
| 4 May 2018 | INR | 38.95 | 38.95 | 38 | 38 | 38 | +0.1 (+0.26%) | 2,355 |
| 3 May 2018 | INR | 39.8 | 39.8 | 37.6 | 37.9 | 37.9 | -1.95 (-4.89%) | 6,018 |
| 2 May 2018 | INR | 41.4 | 41.4 | 37.05 | 39.85 | 39.85 | +0.85 (+2.18%) | 3,786 |
| 30 Apr 2018 | INR | 39.1 | 39.95 | 39 | 39 | 39 | +0.5 (+1.30%) | 952 |
| 27 Apr 2018 | INR | 38.2 | 41 | 38.2 | 38.5 | 38.5 | -0.9 (-2.28%) | 5,441 |
| 26 Apr 2018 | INR | 38.15 | 39.5 | 37.6 | 39.4 | 39.4 | +1.35 (+3.55%) | 1,744 |
| 25 Apr 2018 | INR | 38.5 | 38.75 | 37.9 | 38.05 | 38.05 | -0.55 (-1.42%) | 1,245 |
| 24 Apr 2018 | INR | 38 | 39.15 | 38 | 38.6 | 38.6 | -0.15 (-0.39%) | 447 |
| 23 Apr 2018 | INR | 39.4 | 39.4 | 38.05 | 38.75 | 38.75 | +0.15 (+0.39%) | 575 |
| 20 Apr 2018 | INR | 38.6 | 40.85 | 38.55 | 38.6 | 38.6 | -1.65 (-4.10%) | 3,010 |
| 19 Apr 2018 | INR | 39.1 | 40.25 | 38.75 | 40.25 | 40.25 | +1.2 (+3.07%) | 2,084 |
| 18 Apr 2018 | INR | 41.45 | 41.45 | 38.1 | 39.05 | 39.05 | -0.4 (-1.01%) | 5,394 |
| 17 Apr 2018 | INR | 40 | 41.15 | 39.25 | 39.45 | 39.45 | -0.5 (-1.25%) | 2,051 |
| 16 Apr 2018 | INR | 38 | 40.3 | 37.65 | 39.95 | 39.95 | +0.6 (+1.52%) | 2,623 |
| 13 Apr 2018 | INR | 38 | 40.5 | 38 | 39.35 | 39.35 | -0.9 (-2.24%) | 518 |
| 12 Apr 2018 | INR | 40.45 | 40.45 | 38.8 | 40.25 | 40.25 | -0.2 (-0.49%) | 313 |
| 11 Apr 2018 | INR | 39.5 | 41.05 | 39.05 | 40.45 | 40.45 | 0.0 (0.0%) | 1,043 |
| 10 Apr 2018 | INR | 40.9 | 40.9 | 39.4 | 40.45 | 40.45 | +0.6 (+1.51%) | 1,331 |
| 9 Apr 2018 | INR | 41.5 | 41.5 | 39.1 | 39.85 | 39.85 | +0.05 (+0.13%) | 2,712 |
| 6 Apr 2018 | INR | 40.9 | 40.9 | 39.5 | 39.8 | 39.8 | -0.9 (-2.21%) | 2,334 |
| 5 Apr 2018 | INR | 40.5 | 40.85 | 39.85 | 40.7 | 40.7 | +1.3 (+3.30%) | 6,704 |
| 4 Apr 2018 | INR | 40.6 | 41 | 39 | 39.4 | 39.4 | 0.0 (0.0%) | 23,085 |
| 3 Apr 2018 | INR | 37.15 | 40.45 | 37.15 | 39.4 | 39.4 | 0.0 (0.0%) | 5,792 |
| 2 Apr 2018 | INR | 39 | 39.5 | 38.5 | 39.4 | 39.4 | +1.35 (+3.55%) | 2,478 |
| 28 Mar 2018 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.95 (-2.44%) | 195 |
| 27 Mar 2018 | INR | 37.7 | 39 | 37.7 | 39 | 39 | +1.05 (+2.77%) | 2,842 |
| 26 Mar 2018 | INR | 36.55 | 38.2 | 36.55 | 37.95 | 37.95 | -0.55 (-1.43%) | 323 |
| 23 Mar 2018 | INR | 38.5 | 38.55 | 38.1 | 38.5 | 38.5 | +0.5 (+1.32%) | 2,261 |
