| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 33.7 | 34.75 | 33.5 | 33.9 | 33.9 | +0.15 (+0.44%) | 153,314 |
| 4 May 2018 | INR | 35.3 | 35.3 | 33.4 | 33.75 | 33.75 | -0.55 (-1.60%) | 146,767 |
| 3 May 2018 | INR | 35.5 | 35.5 | 34.15 | 34.3 | 34.3 | -1.25 (-3.52%) | 232,305 |
| 2 May 2018 | INR | 35.55 | 36.4 | 35.35 | 35.55 | 35.55 | +0.2 (+0.57%) | 177,008 |
| 30 Apr 2018 | INR | 34.9 | 36.95 | 34.85 | 35.35 | 35.35 | +0.45 (+1.29%) | 387,522 |
| 27 Apr 2018 | INR | 34.95 | 35.2 | 34.15 | 34.9 | 34.9 | +0.05 (+0.14%) | 158,932 |
| 26 Apr 2018 | INR | 35 | 35.95 | 34.45 | 34.85 | 34.85 | +0.1 (+0.29%) | 407,885 |
| 25 Apr 2018 | INR | 34.5 | 35.4 | 34.5 | 34.75 | 34.75 | +0.2 (+0.58%) | 185,154 |
| 24 Apr 2018 | INR | 36.6 | 36.6 | 34.1 | 34.55 | 34.55 | -1.1 (-3.09%) | 436,568 |
| 23 Apr 2018 | INR | 34.2 | 36.55 | 34.2 | 35.65 | 35.65 | +1.45 (+4.24%) | 316,894 |
| 20 Apr 2018 | INR | 34.9 | 35.25 | 33.7 | 34.2 | 34.2 | -0.35 (-1.01%) | 295,006 |
| 19 Apr 2018 | INR | 34.65 | 35.95 | 34 | 34.55 | 34.55 | -0.1 (-0.29%) | 332,501 |
| 18 Apr 2018 | INR | 35.2 | 35.7 | 34.5 | 34.65 | 34.65 | +0.1 (+0.29%) | 279,098 |
| 17 Apr 2018 | INR | 34 | 35.3 | 34 | 34.55 | 34.55 | +0.25 (+0.73%) | 192,958 |
| 16 Apr 2018 | INR | 35.3 | 35.3 | 33.35 | 34.3 | 34.3 | -0.7 (-2%) | 181,912 |
| 13 Apr 2018 | INR | 36.25 | 37.7 | 34.3 | 35 | 35 | -1 (-2.78%) | 465,920 |
| 12 Apr 2018 | INR | 35.35 | 39.4 | 34.3 | 36 | 36 | +1.1 (+3.15%) | 658,058 |
| 11 Apr 2018 | INR | 34.7 | 38.4 | 34 | 34.9 | 34.9 | +0.8 (+2.35%) | 649,198 |
| 10 Apr 2018 | INR | 34.8 | 34.8 | 33.55 | 34.1 | 34.1 | +0.7 (+2.10%) | 197,473 |
| 9 Apr 2018 | INR | 33.25 | 33.9 | 33 | 33.4 | 33.4 | +0.15 (+0.45%) | 186,417 |
| 6 Apr 2018 | INR | 33.5 | 33.5 | 32.7 | 33.25 | 33.25 | 0.0 (0.0%) | 160,367 |
| 5 Apr 2018 | INR | 34 | 34 | 33 | 33.25 | 33.25 | +0.85 (+2.62%) | 179,149 |
| 4 Apr 2018 | INR | 34 | 34.9 | 32 | 32.4 | 32.4 | -1.55 (-4.57%) | 175,275 |
| 3 Apr 2018 | INR | 34.9 | 34.9 | 33.8 | 33.95 | 33.95 | -0.95 (-2.72%) | 216,252 |
| 2 Apr 2018 | INR | 30.15 | 36.15 | 30.15 | 34.9 | 34.9 | +4.75 (+15.75%) | 344,059 |
| 28 Mar 2018 | INR | 30.6 | 30.85 | 29.5 | 30.15 | 30.15 | -0.3 (-0.99%) | 241,747 |
| 27 Mar 2018 | INR | 29.2 | 30.9 | 28.6 | 30.45 | 30.45 | +1.55 (+5.36%) | 299,135 |
| 26 Mar 2018 | INR | 31 | 31.25 | 28.6 | 28.9 | 28.9 | -2 (-6.47%) | 333,217 |
| 23 Mar 2018 | INR | 30.7 | 31.8 | 29.8 | 30.9 | 30.9 | -1.05 (-3.29%) | 202,632 |
| 22 Mar 2018 | INR | 33.15 | 34.9 | 31.8 | 31.95 | 31.95 | -1.8 (-5.33%) | 233,483 |
