| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | INR | 6.28 | 6.28 | 6.05 | 6.11 | 6.11 | -0.02 (-0.33%) | 43,471 |
| 16 May 2018 | INR | 6.37 | 6.37 | 6.02 | 6.13 | 6.13 | -0.11 (-1.76%) | 64,819 |
| 15 May 2018 | INR | 5.98 | 6.38 | 5.86 | 6.24 | 6.24 | +0.16 (+2.63%) | 81,246 |
| 14 May 2018 | INR | 6.4 | 6.44 | 6.07 | 6.08 | 6.08 | -0.3 (-4.70%) | 151,991 |
| 11 May 2018 | INR | 6.75 | 6.93 | 6.38 | 6.38 | 6.38 | -0.33 (-4.92%) | 377,523 |
| 10 May 2018 | INR | 6.85 | 6.85 | 6.7 | 6.71 | 6.71 | -0.17 (-2.47%) | 26,100 |
| 9 May 2018 | INR | 7.03 | 7.03 | 6.81 | 6.88 | 6.88 | 0.0 (0.0%) | 22,999 |
| 8 May 2018 | INR | 6.89 | 7.05 | 6.8 | 6.88 | 6.88 | -0.12 (-1.71%) | 60,009 |
| 7 May 2018 | INR | 7.35 | 7.35 | 6.96 | 7 | 7 | -0.2 (-2.78%) | 34,899 |
| 4 May 2018 | INR | 6.95 | 7.23 | 6.75 | 7.2 | 7.2 | +0.31 (+4.50%) | 89,965 |
| 3 May 2018 | INR | 7.05 | 7.15 | 6.8 | 6.89 | 6.89 | -0.12 (-1.71%) | 99,633 |
| 2 May 2018 | INR | 7.1 | 7.2 | 7 | 7.01 | 7.01 | -0.19 (-2.64%) | 47,728 |
| 30 Apr 2018 | INR | 7.48 | 7.49 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 43,474 |
| 27 Apr 2018 | INR | 7.15 | 7.35 | 7.15 | 7.2 | 7.2 | -0.07 (-0.96%) | 26,586 |
| 26 Apr 2018 | INR | 7.15 | 7.35 | 7.01 | 7.27 | 7.27 | -0.02 (-0.27%) | 46,812 |
| 25 Apr 2018 | INR | 7.5 | 7.5 | 7.2 | 7.29 | 7.29 | -0.02 (-0.27%) | 44,307 |
| 24 Apr 2018 | INR | 7.58 | 7.58 | 7.3 | 7.31 | 7.31 | -0.17 (-2.27%) | 42,570 |
| 23 Apr 2018 | INR | 7.3 | 7.6 | 7.3 | 7.48 | 7.48 | +0.1 (+1.36%) | 17,302 |
| 20 Apr 2018 | INR | 7.5 | 7.63 | 7.3 | 7.38 | 7.38 | -0.19 (-2.51%) | 37,686 |
| 19 Apr 2018 | INR | 7.46 | 7.89 | 7.46 | 7.57 | 7.57 | -0.11 (-1.43%) | 27,345 |
| 18 Apr 2018 | INR | 8 | 8.05 | 7.66 | 7.68 | 7.68 | -0.15 (-1.92%) | 33,520 |
| 17 Apr 2018 | INR | 7.9 | 8.05 | 7.55 | 7.83 | 7.83 | +0.07 (+0.90%) | 70,559 |
| 16 Apr 2018 | INR | 7.32 | 7.93 | 7.19 | 7.76 | 7.76 | +0.2 (+2.65%) | 214,604 |
| 13 Apr 2018 | INR | 7.9 | 7.99 | 7.5 | 7.56 | 7.56 | -0.12 (-1.56%) | 35,346 |
| 12 Apr 2018 | INR | 7.63 | 8 | 7.62 | 7.68 | 7.68 | -0.29 (-3.64%) | 56,194 |
| 11 Apr 2018 | INR | 8.1 | 8.18 | 7.9 | 7.97 | 7.97 | -0.1 (-1.24%) | 34,777 |
| 10 Apr 2018 | INR | 8.37 | 8.37 | 7.91 | 8.07 | 8.07 | -0.02 (-0.25%) | 54,813 |
| 9 Apr 2018 | INR | 7.85 | 8.2 | 7.75 | 8.09 | 8.09 | +0.24 (+3.06%) | 84,069 |
| 6 Apr 2018 | INR | 7.74 | 7.88 | 7.4 | 7.85 | 7.85 | +0.34 (+4.53%) | 66,693 |
| 5 Apr 2018 | INR | 7.36 | 7.85 | 7.3 | 7.51 | 7.51 | -0.08 (-1.05%) | 66,362 |
