| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 24.75 | 25.45 | 23.5 | 24.05 | 24.05 | -0.65 (-2.63%) | 12,430 |
| 7 May 2018 | INR | 25.7 | 26.95 | 24.15 | 24.7 | 24.7 | -1.05 (-4.08%) | 20,265 |
| 4 May 2018 | INR | 25.2 | 25.75 | 25.2 | 25.75 | 25.75 | +0.65 (+2.59%) | 10,006 |
| 3 May 2018 | INR | 26.2 | 26.5 | 24 | 25.1 | 25.1 | -0.45 (-1.76%) | 13,382 |
| 2 May 2018 | INR | 27.05 | 27.15 | 25.5 | 25.55 | 25.55 | -0.95 (-3.58%) | 6,383 |
| 30 Apr 2018 | INR | 27 | 27.5 | 25.25 | 26.5 | 26.5 | +0.3 (+1.15%) | 15,334 |
| 27 Apr 2018 | INR | 25.15 | 27.4 | 25.15 | 26.2 | 26.2 | +0.5 (+1.95%) | 12,737 |
| 26 Apr 2018 | INR | 26 | 26.8 | 24.7 | 25.7 | 25.7 | -0.3 (-1.15%) | 11,954 |
| 25 Apr 2018 | INR | 26.9 | 26.9 | 25.55 | 26 | 26 | -0.25 (-0.95%) | 5,044 |
| 24 Apr 2018 | INR | 25.1 | 27 | 25.1 | 26.25 | 26.25 | -0.65 (-2.42%) | 17,749 |
| 23 Apr 2018 | INR | 27.4 | 27.55 | 26 | 26.9 | 26.9 | 0.0 (0.0%) | 12,281 |
| 20 Apr 2018 | INR | 25.05 | 27 | 25.05 | 26.9 | 26.9 | +0.3 (+1.13%) | 14,446 |
| 19 Apr 2018 | INR | 27.3 | 28.4 | 26.5 | 26.6 | 26.6 | -0.6 (-2.21%) | 12,366 |
| 18 Apr 2018 | INR | 28.8 | 28.8 | 26.5 | 27.2 | 27.2 | +0.9 (+3.42%) | 19,870 |
| 17 Apr 2018 | INR | 28.1 | 29.4 | 26.3 | 26.3 | 26.3 | -1.1 (-4.01%) | 11,518 |
| 16 Apr 2018 | INR | 28 | 28.25 | 27 | 27.4 | 27.4 | +0.25 (+0.92%) | 13,557 |
| 13 Apr 2018 | INR | 28.2 | 28.4 | 26.2 | 27.15 | 27.15 | +0.05 (+0.18%) | 14,490 |
| 12 Apr 2018 | INR | 27.5 | 30 | 26.9 | 27.1 | 27.1 | +0.35 (+1.31%) | 10,394 |
| 11 Apr 2018 | INR | 28.05 | 29 | 26.45 | 26.75 | 26.75 | -2.25 (-7.76%) | 17,630 |
| 10 Apr 2018 | INR | 27.75 | 29.35 | 27.75 | 29 | 29 | +1.3 (+4.69%) | 12,947 |
| 9 Apr 2018 | INR | 26.65 | 30 | 26.65 | 27.7 | 27.7 | +0.25 (+0.91%) | 14,612 |
| 6 Apr 2018 | INR | 26.3 | 29 | 24.1 | 27.45 | 27.45 | +1.65 (+6.40%) | 18,492 |
| 5 Apr 2018 | INR | 26.5 | 26.7 | 25.25 | 25.8 | 25.8 | +0.55 (+2.18%) | 15,091 |
| 4 Apr 2018 | INR | 26.95 | 26.95 | 25.05 | 25.25 | 25.25 | -1.3 (-4.90%) | 13,259 |
| 3 Apr 2018 | INR | 25.95 | 27 | 25.2 | 26.55 | 26.55 | +0.75 (+2.91%) | 15,302 |
| 2 Apr 2018 | INR | 23.3 | 26.75 | 22.6 | 25.8 | 25.8 | +2.5 (+10.73%) | 17,104 |
| 28 Mar 2018 | INR | 22.4 | 24 | 21.5 | 23.3 | 23.3 | +1.75 (+8.12%) | 14,213 |
| 27 Mar 2018 | INR | 23.95 | 24.1 | 21.45 | 21.55 | 21.55 | -2.35 (-9.83%) | 16,793 |
| 26 Mar 2018 | INR | 23.1 | 24.5 | 22.05 | 23.9 | 23.9 | +0.8 (+3.46%) | 14,154 |
| 23 Mar 2018 | INR | 25 | 26 | 21.1 | 23.1 | 23.1 | -0.05 (-0.22%) | 12,817 |
