| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 28.4 | 28.4 | 27.5 | 27.5 | 27.5 | +0.2 (+0.73%) | 1,511 |
| 4 May 2018 | INR | 25.9 | 27.3 | 25.9 | 27.3 | 27.3 | +0.05 (+0.18%) | 845 |
| 3 May 2018 | INR | 28.5 | 28.5 | 25.85 | 27.25 | 27.25 | +0.05 (+0.18%) | 7,620 |
| 2 May 2018 | INR | 29 | 29 | 26.6 | 27.2 | 27.2 | -0.8 (-2.86%) | 429 |
| 30 Apr 2018 | INR | 26.5 | 28 | 26.5 | 28 | 28 | +1.25 (+4.67%) | 110 |
| 27 Apr 2018 | INR | 24.7 | 27 | 24.7 | 26.75 | 26.75 | +0.8 (+3.08%) | 14,827 |
| 26 Apr 2018 | INR | 26.1 | 26.1 | 24.8 | 25.95 | 25.95 | -0.15 (-0.57%) | 7,010 |
| 25 Apr 2018 | INR | 23.75 | 26.1 | 23.75 | 26.1 | 26.1 | +1.1 (+4.40%) | 2,945 |
| 24 Apr 2018 | INR | 26 | 26 | 25 | 25 | 25 | -1.1 (-4.21%) | 20,793 |
| 23 Apr 2018 | INR | 24.8 | 26.1 | 24.8 | 26.1 | 26.1 | 0.0 (0.0%) | 510 |
| 20 Apr 2018 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 17 |
| 19 Apr 2018 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 1 |
| 18 Apr 2018 | INR | 27.65 | 29 | 27.65 | 28.85 | 28.85 | -0.25 (-0.86%) | 20,770 |
| 17 Apr 2018 | INR | 30 | 30 | 27.65 | 29.1 | 29.1 | 0.0 (0.0%) | 730 |
| 16 Apr 2018 | INR | 29 | 30 | 27.95 | 29.1 | 29.1 | -0.1 (-0.34%) | 22,232 |
| 13 Apr 2018 | INR | 29.5 | 29.5 | 29 | 29.2 | 29.2 | +0.65 (+2.28%) | 75 |
| 12 Apr 2018 | INR | 28 | 29.2 | 28 | 28.55 | 28.55 | -0.55 (-1.89%) | 2,815 |
| 11 Apr 2018 | INR | 29.1 | 29.15 | 28.25 | 29.1 | 29.1 | +0.35 (+1.22%) | 22,420 |
| 10 Apr 2018 | INR | 28.7 | 29.5 | 28.25 | 28.75 | 28.75 | +0.45 (+1.59%) | 22,536 |
| 9 Apr 2018 | INR | 28.7 | 28.7 | 27.1 | 28.3 | 28.3 | -0.15 (-0.53%) | 6,801 |
| 6 Apr 2018 | INR | 28.1 | 30.25 | 28.1 | 28.45 | 28.45 | -0.85 (-2.90%) | 3,685 |
| 5 Apr 2018 | INR | 29.95 | 29.95 | 29.05 | 29.3 | 29.3 | -0.6 (-2.01%) | 4,101 |
| 4 Apr 2018 | INR | 30.4 | 30.4 | 29.7 | 29.9 | 29.9 | -0.55 (-1.81%) | 6,000 |
| 3 Apr 2018 | INR | 31.1 | 31.1 | 30.45 | 30.45 | 30.45 | -0.05 (-0.16%) | 22 |
| 2 Apr 2018 | INR | 30.5 | 30.6 | 30.4 | 30.5 | 30.5 | +0.35 (+1.16%) | 2,360 |
| 28 Mar 2018 | INR | 30.8 | 31.3 | 30 | 30.15 | 30.15 | -0.9 (-2.90%) | 7,205 |
| 27 Mar 2018 | INR | 31.3 | 31.3 | 29.75 | 31.05 | 31.05 | +1.15 (+3.85%) | 10,074 |
| 26 Mar 2018 | INR | 30.5 | 30.6 | 29.4 | 29.9 | 29.9 | -0.6 (-1.97%) | 10,174 |
| 23 Mar 2018 | INR | 29.5 | 30.7 | 28.7 | 30.5 | 30.5 | +0.3 (+0.99%) | 10,114 |
| 22 Mar 2018 | INR | 29.2 | 30.35 | 29 | 30.2 | 30.2 | +0.8 (+2.72%) | 8,111 |
