| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 48.95 | 48.95 | 44.35 | 44.35 | 44.35 | -2.3 (-4.93%) | 7,790 |
| 7 May 2018 | INR | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | +2.2 (+4.95%) | 928 |
| 4 May 2018 | INR | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | +2.1 (+4.96%) | 756 |
| 3 May 2018 | INR | 42 | 42.35 | 42 | 42.35 | 42.35 | +2 (+4.96%) | 1,260 |
| 2 May 2018 | INR | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | +1.9 (+4.94%) | 303 |
| 30 Apr 2018 | INR | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | +1.8 (+4.91%) | 566 |
| 27 Apr 2018 | INR | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | +1.7 (+4.86%) | 151 |
| 26 Apr 2018 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 410 |
| 25 Apr 2018 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 33.3 | +1.55 (+4.88%) | 99 |
| 24 Apr 2018 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | +1.5 (+4.96%) | 63 |
| 23 Apr 2018 | INR | 28 | 30.25 | 27.6 | 30.25 | 30.25 | +1.4 (+4.85%) | 4,664 |
| 20 Apr 2018 | INR | 30 | 32.75 | 28.55 | 28.85 | 28.85 | -2.85 (-8.99%) | 4,664 |
| 19 Apr 2018 | INR | 34 | 34.3 | 31.6 | 31.7 | 31.7 | -3.2 (-9.17%) | 2,692 |
| 18 Apr 2018 | INR | 34.1 | 37.75 | 33.1 | 34.9 | 34.9 | -1.5 (-4.12%) | 1,943 |
| 17 Apr 2018 | INR | 35.5 | 37.8 | 34.5 | 36.4 | 36.4 | -1.8 (-4.71%) | 4,204 |
| 16 Apr 2018 | INR | 35 | 38.6 | 33.95 | 38.2 | 38.2 | +0.5 (+1.33%) | 3,573 |
| 13 Apr 2018 | INR | 35 | 39.7 | 34.1 | 37.7 | 37.7 | +0.55 (+1.48%) | 2,397 |
| 12 Apr 2018 | INR | 37.85 | 37.85 | 34.7 | 37.15 | 37.15 | +1.95 (+5.54%) | 2,354 |
| 11 Apr 2018 | INR | 36 | 37 | 35.1 | 35.2 | 35.2 | -2.5 (-6.63%) | 378 |
| 10 Apr 2018 | INR | 37 | 38 | 36.55 | 37.7 | 37.7 | +0.2 (+0.53%) | 1,404 |
| 9 Apr 2018 | INR | 38.75 | 38.75 | 34.3 | 37.5 | 37.5 | +0.6 (+1.63%) | 4,484 |
| 6 Apr 2018 | INR | 41.35 | 41.35 | 36 | 36.9 | 36.9 | -3.1 (-7.75%) | 6,461 |
| 5 Apr 2018 | INR | 39.3 | 40.5 | 39.25 | 40 | 40 | -1.3 (-3.15%) | 807 |
| 4 Apr 2018 | INR | 42 | 42 | 39.35 | 41.3 | 41.3 | -0.1 (-0.24%) | 1,935 |
| 3 Apr 2018 | INR | 41.8 | 44.8 | 41.35 | 41.4 | 41.4 | -2.1 (-4.83%) | 2,528 |
| 2 Apr 2018 | INR | 43.5 | 43.5 | 42.05 | 43.5 | 43.5 | +1.4 (+3.33%) | 941 |
| 28 Mar 2018 | INR | 44.4 | 45.5 | 41.55 | 42.1 | 42.1 | -1.6 (-3.66%) | 3,812 |
| 27 Mar 2018 | INR | 41.65 | 43.7 | 41.6 | 43.7 | 43.7 | +2.05 (+4.92%) | 2,104 |
| 26 Mar 2018 | INR | 42 | 43.2 | 41.6 | 41.65 | 41.65 | -2.1 (-4.80%) | 8,945 |
| 23 Mar 2018 | INR | 46.05 | 46.05 | 43.75 | 43.75 | 43.75 | -2.3 (-4.99%) | 1,183 |
