| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 34.25 | 34.25 | 32.4 | 32.55 | 32.55 | -0.8 (-2.40%) | 24,317 |
| 7 May 2018 | INR | 32.65 | 34.25 | 32.65 | 33.35 | 33.35 | 0.0 (0.0%) | 8,441 |
| 4 May 2018 | INR | 34 | 34 | 33.2 | 33.35 | 33.35 | -0.6 (-1.77%) | 5,982 |
| 3 May 2018 | INR | 34.5 | 35 | 33.35 | 33.95 | 33.95 | -1.6 (-4.50%) | 30,116 |
| 2 May 2018 | INR | 36 | 36.25 | 35 | 35.55 | 35.55 | -0.45 (-1.25%) | 14,357 |
| 30 Apr 2018 | INR | 36.6 | 36.85 | 35.8 | 36 | 36 | -0.55 (-1.50%) | 11,547 |
| 27 Apr 2018 | INR | 37.8 | 38 | 36 | 36.55 | 36.55 | -1.1 (-2.92%) | 20,149 |
| 26 Apr 2018 | INR | 36.6 | 38.25 | 36 | 37.65 | 37.65 | +1 (+2.73%) | 60,465 |
| 25 Apr 2018 | INR | 37 | 37.75 | 36.3 | 36.65 | 36.65 | -0.35 (-0.95%) | 32,726 |
| 24 Apr 2018 | INR | 37.9 | 38.4 | 36.9 | 37 | 37 | -0.6 (-1.60%) | 29,304 |
| 23 Apr 2018 | INR | 37.5 | 38.95 | 37 | 37.6 | 37.6 | +0.15 (+0.40%) | 34,791 |
| 20 Apr 2018 | INR | 37.05 | 38.8 | 33.7 | 37.45 | 37.45 | +0.05 (+0.13%) | 73,544 |
| 19 Apr 2018 | INR | 35 | 38.6 | 35 | 37.4 | 37.4 | +1.55 (+4.32%) | 77,725 |
| 18 Apr 2018 | INR | 36.6 | 36.6 | 35.4 | 35.85 | 35.85 | -0.2 (-0.55%) | 16,367 |
| 17 Apr 2018 | INR | 39 | 39 | 36 | 36.05 | 36.05 | -1 (-2.70%) | 29,331 |
| 16 Apr 2018 | INR | 36.5 | 37.5 | 35.4 | 37.05 | 37.05 | +0.05 (+0.14%) | 49,560 |
| 13 Apr 2018 | INR | 35.05 | 37.15 | 35 | 37 | 37 | +3.2 (+9.47%) | 116,472 |
| 12 Apr 2018 | INR | 34 | 34.5 | 33.6 | 33.8 | 33.8 | -0.25 (-0.73%) | 12,552 |
| 11 Apr 2018 | INR | 34.3 | 34.45 | 33.8 | 34.05 | 34.05 | +0.05 (+0.15%) | 16,686 |
| 10 Apr 2018 | INR | 34 | 35.4 | 33.6 | 34 | 34 | -0.05 (-0.15%) | 9,417 |
| 9 Apr 2018 | INR | 34.35 | 34.9 | 33.9 | 34.05 | 34.05 | -0.3 (-0.87%) | 18,909 |
| 6 Apr 2018 | INR | 33.85 | 34.9 | 33.35 | 34.35 | 34.35 | +0.35 (+1.03%) | 18,166 |
| 5 Apr 2018 | INR | 33.85 | 34.9 | 33.7 | 34 | 34 | +0.55 (+1.64%) | 11,109 |
| 4 Apr 2018 | INR | 33.15 | 34.45 | 31.55 | 33.45 | 33.45 | +0.6 (+1.83%) | 59,284 |
| 3 Apr 2018 | INR | 33.5 | 33.5 | 32.1 | 32.85 | 32.85 | -0.85 (-2.52%) | 20,217 |
| 2 Apr 2018 | INR | 32 | 33.7 | 32 | 33.7 | 33.7 | +1.6 (+4.98%) | 28,746 |
| 28 Mar 2018 | INR | 31.6 | 32.6 | 31.6 | 32.1 | 32.1 | -0.85 (-2.58%) | 7,187 |
| 27 Mar 2018 | INR | 33.8 | 34.3 | 32.8 | 32.95 | 32.95 | -0.2 (-0.60%) | 9,064 |
| 26 Mar 2018 | INR | 30.7 | 33.2 | 30.45 | 33.15 | 33.15 | +1.5 (+4.74%) | 50,421 |
| 23 Mar 2018 | INR | 32.9 | 32.9 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 17,723 |
