| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 36.1 | 36.25 | 35.55 | 35.55 | 35.55 | -0.65 (-1.80%) | 8,586 |
| 7 May 2018 | INR | 36.05 | 36.6 | 36.05 | 36.2 | 36.2 | 0.0 (0.0%) | 3,358 |
| 4 May 2018 | INR | 36.2 | 36.45 | 36.15 | 36.2 | 36.2 | -0.15 (-0.41%) | 4,081 |
| 3 May 2018 | INR | 36.95 | 36.95 | 36.15 | 36.35 | 36.35 | -0.85 (-2.28%) | 5,642 |
| 2 May 2018 | INR | 37.65 | 37.8 | 37 | 37.2 | 37.2 | -0.8 (-2.11%) | 8,627 |
| 30 Apr 2018 | INR | 36.5 | 39.15 | 36 | 38 | 38 | +1.95 (+5.41%) | 65,575 |
| 27 Apr 2018 | INR | 36.55 | 36.6 | 36 | 36.05 | 36.05 | -0.1 (-0.28%) | 16,122 |
| 26 Apr 2018 | INR | 36.95 | 36.95 | 36 | 36.15 | 36.15 | -0.3 (-0.82%) | 13,013 |
| 25 Apr 2018 | INR | 39 | 39 | 36.25 | 36.45 | 36.45 | -0.3 (-0.82%) | 20,044 |
| 24 Apr 2018 | INR | 37 | 37.35 | 36.6 | 36.75 | 36.75 | -0.4 (-1.08%) | 8,676 |
| 23 Apr 2018 | INR | 37 | 37.5 | 36.95 | 37.15 | 37.15 | -0.15 (-0.40%) | 14,475 |
| 20 Apr 2018 | INR | 37.75 | 37.75 | 37.2 | 37.3 | 37.3 | -0.65 (-1.71%) | 8,978 |
| 19 Apr 2018 | INR | 38.7 | 38.8 | 37.8 | 37.95 | 37.95 | -0.75 (-1.94%) | 3,654 |
| 18 Apr 2018 | INR | 37.8 | 39.8 | 37.8 | 38.7 | 38.7 | +0.8 (+2.11%) | 31,010 |
| 17 Apr 2018 | INR | 37.95 | 38.5 | 37.8 | 37.9 | 37.9 | +0.15 (+0.40%) | 4,010 |
| 16 Apr 2018 | INR | 38.75 | 38.75 | 37.7 | 37.75 | 37.75 | -0.85 (-2.20%) | 2,870 |
| 13 Apr 2018 | INR | 38 | 39.2 | 37.55 | 38.6 | 38.6 | +1.05 (+2.80%) | 15,771 |
| 12 Apr 2018 | INR | 39.1 | 39.1 | 37.3 | 37.55 | 37.55 | -0.95 (-2.47%) | 43,046 |
| 11 Apr 2018 | INR | 39.1 | 40 | 37.4 | 38.5 | 38.5 | -0.9 (-2.28%) | 106,764 |
| 10 Apr 2018 | INR | 40 | 40.05 | 39.1 | 39.4 | 39.4 | 0.0 (0.0%) | 15,093 |
| 9 Apr 2018 | INR | 40 | 40.4 | 39.1 | 39.4 | 39.4 | +0.55 (+1.42%) | 92,668 |
| 6 Apr 2018 | INR | 37.9 | 39.1 | 37.9 | 38.85 | 38.85 | +0.85 (+2.24%) | 55,622 |
| 5 Apr 2018 | INR | 36.25 | 40 | 35.85 | 38 | 38 | +1.85 (+5.12%) | 91,584 |
| 4 Apr 2018 | INR | 36.4 | 37.45 | 35.8 | 36.15 | 36.15 | -0.15 (-0.41%) | 28,867 |
| 3 Apr 2018 | INR | 35.65 | 36.5 | 35.5 | 36.3 | 36.3 | +1 (+2.83%) | 10,261 |
| 2 Apr 2018 | INR | 34.6 | 35.4 | 34.6 | 35.3 | 35.3 | +0.45 (+1.29%) | 8,238 |
| 28 Mar 2018 | INR | 35.3 | 35.75 | 34.7 | 34.85 | 34.85 | -0.65 (-1.83%) | 28,848 |
| 27 Mar 2018 | INR | 37.65 | 37.65 | 35.25 | 35.5 | 35.5 | +0.55 (+1.57%) | 72,497 |
| 26 Mar 2018 | INR | 34.85 | 35.55 | 34.6 | 34.95 | 34.95 | 0.0 (0.0%) | 140,690 |
| 23 Mar 2018 | INR | 34.1 | 36.4 | 33.65 | 34.95 | 34.95 | +0.15 (+0.43%) | 222,119 |
