| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 24.4 | 24.4 | 23.5 | 23.75 | 23.75 | +0.05 (+0.21%) | 1,986 |
| 7 May 2018 | INR | 24.8 | 25 | 23.6 | 23.7 | 23.7 | -1.1 (-4.44%) | 23,587 |
| 4 May 2018 | INR | 24.8 | 25.3 | 24.2 | 24.8 | 24.8 | -0.1 (-0.40%) | 2,508 |
| 3 May 2018 | INR | 24.95 | 25.25 | 24.3 | 24.9 | 24.9 | +0.5 (+2.05%) | 3,606 |
| 2 May 2018 | INR | 25.3 | 25.3 | 23.65 | 24.4 | 24.4 | -0.25 (-1.01%) | 10,401 |
| 30 Apr 2018 | INR | 24.4 | 26 | 23.95 | 24.65 | 24.65 | -0.55 (-2.18%) | 34,619 |
| 27 Apr 2018 | INR | 25.05 | 26.5 | 25.05 | 25.2 | 25.2 | -0.75 (-2.89%) | 7,378 |
| 26 Apr 2018 | INR | 24.25 | 26.65 | 24.15 | 25.95 | 25.95 | +0.55 (+2.17%) | 6,883 |
| 25 Apr 2018 | INR | 25 | 26.9 | 25 | 25.4 | 25.4 | -0.25 (-0.97%) | 2,058 |
| 24 Apr 2018 | INR | 27.25 | 27.25 | 25.65 | 25.65 | 25.65 | -0.55 (-2.10%) | 3,320 |
| 23 Apr 2018 | INR | 27.45 | 27.45 | 26.15 | 26.2 | 26.2 | -1.3 (-4.73%) | 6,017 |
| 20 Apr 2018 | INR | 27.95 | 27.95 | 25.7 | 27.5 | 27.5 | +0.45 (+1.66%) | 19,554 |
| 19 Apr 2018 | INR | 27.05 | 28 | 27 | 27.05 | 27.05 | -0.85 (-3.05%) | 10,567 |
| 18 Apr 2018 | INR | 26.5 | 28.5 | 26.5 | 27.9 | 27.9 | +0.4 (+1.45%) | 13,625 |
| 17 Apr 2018 | INR | 27.05 | 28.5 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 2,407 |
| 16 Apr 2018 | INR | 26.55 | 28.5 | 26.5 | 28 | 28 | +0.6 (+2.19%) | 5,861 |
| 13 Apr 2018 | INR | 29.35 | 29.4 | 27 | 27.4 | 27.4 | -0.7 (-2.49%) | 17,172 |
| 12 Apr 2018 | INR | 27 | 28.1 | 27 | 28.1 | 28.1 | +1.3 (+4.85%) | 14,610 |
| 11 Apr 2018 | INR | 26 | 26.8 | 26 | 26.8 | 26.8 | +1.25 (+4.89%) | 15,456 |
| 10 Apr 2018 | INR | 26 | 26.4 | 25.3 | 25.55 | 25.55 | -0.45 (-1.73%) | 4,521 |
| 9 Apr 2018 | INR | 24.4 | 26.7 | 24.3 | 26 | 26 | +0.45 (+1.76%) | 12,636 |
| 6 Apr 2018 | INR | 24 | 25.65 | 24 | 25.55 | 25.55 | +1.1 (+4.50%) | 17,744 |
| 5 Apr 2018 | INR | 24 | 25 | 22.75 | 24.45 | 24.45 | +0.55 (+2.30%) | 10,720 |
| 4 Apr 2018 | INR | 23.6 | 23.9 | 23.05 | 23.9 | 23.9 | +1.1 (+4.82%) | 5,717 |
| 3 Apr 2018 | INR | 24 | 24.4 | 22.7 | 22.8 | 22.8 | -1.05 (-4.40%) | 17,222 |
| 2 Apr 2018 | INR | 23.05 | 24.15 | 21.9 | 23.85 | 23.85 | +0.8 (+3.47%) | 6,646 |
| 28 Mar 2018 | INR | 24.25 | 24.25 | 22.8 | 23.05 | 23.05 | -0.95 (-3.96%) | 2,954 |
| 27 Mar 2018 | INR | 23.1 | 24.45 | 23.05 | 24 | 24 | -0.2 (-0.83%) | 6,439 |
| 26 Mar 2018 | INR | 22.6 | 24.45 | 22.4 | 24.2 | 24.2 | +0.65 (+2.76%) | 15,345 |
| 23 Mar 2018 | INR | 23.5 | 24.3 | 23.5 | 23.55 | 23.55 | -1.15 (-4.66%) | 9,353 |
