| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 27.15 | 27.4 | 27 | 27.35 | 27.35 | -0.1 (-0.36%) | 3,176 |
| 7 May 2018 | INR | 27.8 | 27.8 | 26.5 | 27.45 | 27.45 | +0.2 (+0.73%) | 7,076 |
| 4 May 2018 | INR | 27.2 | 27.5 | 27.1 | 27.25 | 27.25 | +0.2 (+0.74%) | 800 |
| 3 May 2018 | INR | 27.2 | 27.4 | 27 | 27.05 | 27.05 | -0.35 (-1.28%) | 3,100 |
| 2 May 2018 | INR | 28.45 | 28.45 | 27.2 | 27.4 | 27.4 | -0.9 (-3.18%) | 3,263 |
| 30 Apr 2018 | INR | 28.25 | 28.4 | 28 | 28.3 | 28.3 | -0.25 (-0.88%) | 2,446 |
| 27 Apr 2018 | INR | 28.25 | 29.15 | 28.05 | 28.55 | 28.55 | +0.1 (+0.35%) | 2,217 |
| 26 Apr 2018 | INR | 29.5 | 29.5 | 28.2 | 28.45 | 28.45 | -0.05 (-0.18%) | 3,047 |
| 25 Apr 2018 | INR | 28.5 | 28.9 | 28.15 | 28.5 | 28.5 | -0.05 (-0.18%) | 7,966 |
| 24 Apr 2018 | INR | 29.75 | 29.75 | 28.45 | 28.55 | 28.55 | -0.65 (-2.23%) | 10,577 |
| 23 Apr 2018 | INR | 28.6 | 29.6 | 28.15 | 29.2 | 29.2 | +0.05 (+0.17%) | 8,186 |
| 20 Apr 2018 | INR | 29.55 | 30.9 | 28.85 | 29.15 | 29.15 | -0.45 (-1.52%) | 27,140 |
| 19 Apr 2018 | INR | 27.65 | 29.7 | 27.65 | 29.6 | 29.6 | +1.25 (+4.41%) | 4,447 |
| 18 Apr 2018 | INR | 28.85 | 29.6 | 28.05 | 28.35 | 28.35 | -0.45 (-1.56%) | 7,985 |
| 17 Apr 2018 | INR | 29.2 | 29.2 | 28.35 | 28.8 | 28.8 | -0.5 (-1.71%) | 6,963 |
| 16 Apr 2018 | INR | 29.85 | 29.85 | 28.7 | 29.3 | 29.3 | -0.55 (-1.84%) | 12,932 |
| 13 Apr 2018 | INR | 29.9 | 29.9 | 29.05 | 29.85 | 29.85 | +0.8 (+2.75%) | 6,425 |
| 12 Apr 2018 | INR | 29.9 | 29.9 | 28.85 | 29.05 | 29.05 | +0.05 (+0.17%) | 4,242 |
| 11 Apr 2018 | INR | 29.4 | 29.95 | 29 | 29 | 29 | -0.35 (-1.19%) | 6,274 |
| 10 Apr 2018 | INR | 29.8 | 29.8 | 29.2 | 29.35 | 29.35 | -0.15 (-0.51%) | 5,616 |
| 9 Apr 2018 | INR | 29.5 | 29.95 | 29.05 | 29.5 | 29.5 | -0.05 (-0.17%) | 7,276 |
| 6 Apr 2018 | INR | 29.2 | 29.7 | 29 | 29.55 | 29.55 | -0.15 (-0.51%) | 3,681 |
| 5 Apr 2018 | INR | 29.75 | 29.85 | 29.3 | 29.7 | 29.7 | +0.9 (+3.13%) | 10,061 |
| 4 Apr 2018 | INR | 28.6 | 29.15 | 28.05 | 28.8 | 28.8 | +0.8 (+2.86%) | 31,982 |
| 3 Apr 2018 | INR | 27.5 | 28 | 27.35 | 28 | 28 | +1.15 (+4.28%) | 11,813 |
| 2 Apr 2018 | INR | 26.5 | 27.35 | 26 | 26.85 | 26.85 | +1.15 (+4.47%) | 9,836 |
| 28 Mar 2018 | INR | 25.2 | 26.35 | 25.2 | 25.7 | 25.7 | -0.05 (-0.19%) | 9,752 |
| 27 Mar 2018 | INR | 25.5 | 26.05 | 25.3 | 25.75 | 25.75 | +1 (+4.04%) | 5,493 |
| 26 Mar 2018 | INR | 25.25 | 25.85 | 24.6 | 24.75 | 24.75 | -0.65 (-2.56%) | 11,896 |
| 23 Mar 2018 | INR | 25.9 | 25.9 | 24.5 | 25.4 | 25.4 | -0.75 (-2.87%) | 15,916 |
