| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 35.3 | 37.6 | 35.3 | 36 | 36 | +0.45 (+1.27%) | 104,741 |
| 7 May 2018 | INR | 37.8 | 37.9 | 35.3 | 35.55 | 35.55 | -1.5 (-4.05%) | 75,843 |
| 4 May 2018 | INR | 37.3 | 38.95 | 36 | 37.05 | 37.05 | -0.8 (-2.11%) | 62,964 |
| 3 May 2018 | INR | 37.35 | 38.8 | 36 | 37.85 | 37.85 | +0.5 (+1.34%) | 97,396 |
| 2 May 2018 | INR | 40.95 | 41.4 | 37 | 37.35 | 37.35 | -2.85 (-7.09%) | 333,600 |
| 30 Apr 2018 | INR | 34 | 40.35 | 33.75 | 40.2 | 40.2 | +6.55 (+19.47%) | 1,349,676 |
| 27 Apr 2018 | INR | 32.65 | 34.1 | 32.3 | 33.65 | 33.65 | +1.15 (+3.54%) | 189,811 |
| 26 Apr 2018 | INR | 32 | 33 | 32 | 32.5 | 32.5 | +0.15 (+0.46%) | 102,035 |
| 25 Apr 2018 | INR | 31.85 | 32.8 | 31.6 | 32.35 | 32.35 | +0.55 (+1.73%) | 100,436 |
| 24 Apr 2018 | INR | 31 | 32 | 30.75 | 31.8 | 31.8 | +0.35 (+1.11%) | 95,775 |
| 23 Apr 2018 | INR | 30.95 | 31.8 | 30.15 | 31.45 | 31.45 | +1.45 (+4.83%) | 61,968 |
| 20 Apr 2018 | INR | 30.9 | 31.4 | 29.8 | 30 | 30 | -0.65 (-2.12%) | 49,949 |
| 19 Apr 2018 | INR | 31.05 | 31.5 | 30.6 | 30.65 | 30.65 | -0.6 (-1.92%) | 37,458 |
| 18 Apr 2018 | INR | 31.2 | 32 | 30.8 | 31.25 | 31.25 | +0.2 (+0.64%) | 81,097 |
| 17 Apr 2018 | INR | 31.7 | 32.25 | 30.9 | 31.05 | 31.05 | -1 (-3.12%) | 62,125 |
| 16 Apr 2018 | INR | 30.8 | 32.45 | 30.8 | 32.05 | 32.05 | +0.45 (+1.42%) | 107,462 |
| 13 Apr 2018 | INR | 32.8 | 32.9 | 31.4 | 31.6 | 31.6 | -0.5 (-1.56%) | 19,637 |
| 12 Apr 2018 | INR | 31.15 | 33 | 31.15 | 32.1 | 32.1 | +0.45 (+1.42%) | 102,754 |
| 11 Apr 2018 | INR | 31.65 | 32 | 31.35 | 31.65 | 31.65 | -0.1 (-0.31%) | 45,601 |
| 10 Apr 2018 | INR | 32.6 | 33.7 | 31.5 | 31.75 | 31.75 | -1.1 (-3.35%) | 52,130 |
| 9 Apr 2018 | INR | 32.75 | 37.45 | 31 | 32.85 | 32.85 | +1.5 (+4.78%) | 115,383 |
| 6 Apr 2018 | INR | 31.9 | 32.4 | 31.05 | 31.35 | 31.35 | -0.35 (-1.10%) | 73,633 |
| 5 Apr 2018 | INR | 31.2 | 32.8 | 31.2 | 31.7 | 31.7 | +0.05 (+0.16%) | 44,598 |
| 4 Apr 2018 | INR | 32.1 | 33.5 | 31.35 | 31.65 | 31.65 | -0.45 (-1.40%) | 73,932 |
| 3 Apr 2018 | INR | 32 | 32.45 | 31.25 | 32.1 | 32.1 | +0.25 (+0.78%) | 90,922 |
| 2 Apr 2018 | INR | 31.6 | 31.95 | 31.3 | 31.85 | 31.85 | +0.55 (+1.76%) | 36,369 |
| 28 Mar 2018 | INR | 31.85 | 32.7 | 31 | 31.3 | 31.3 | -0.6 (-1.88%) | 52,890 |
| 27 Mar 2018 | INR | 33.3 | 34.1 | 31.35 | 31.9 | 31.9 | -0.75 (-2.30%) | 55,608 |
| 26 Mar 2018 | INR | 33 | 34.4 | 32 | 32.65 | 32.65 | +0.5 (+1.56%) | 98,264 |
| 23 Mar 2018 | INR | 33.15 | 33.15 | 31.25 | 32.15 | 32.15 | -1 (-3.02%) | 39,401 |
