| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 34.85 | 37.5 | 34.25 | 37.1 | 37.1 | +2.5 (+7.23%) | 32,555 |
| 8 May 2018 | INR | 35.55 | 35.9 | 34.1 | 34.6 | 34.6 | -1.2 (-3.35%) | 22,768 |
| 7 May 2018 | INR | 36.3 | 36.65 | 35.25 | 35.8 | 35.8 | -0.8 (-2.19%) | 32,982 |
| 4 May 2018 | INR | 36.65 | 37.7 | 36.25 | 36.6 | 36.6 | -0.5 (-1.35%) | 19,231 |
| 3 May 2018 | INR | 37.05 | 37.65 | 37 | 37.1 | 37.1 | -0.35 (-0.93%) | 6,024 |
| 2 May 2018 | INR | 38.3 | 38.3 | 37.1 | 37.45 | 37.45 | +0.3 (+0.81%) | 23,169 |
| 30 Apr 2018 | INR | 37.85 | 38.95 | 37 | 37.15 | 37.15 | -0.65 (-1.72%) | 47,270 |
| 27 Apr 2018 | INR | 38.95 | 39.95 | 37.65 | 37.8 | 37.8 | +0.2 (+0.53%) | 16,820 |
| 26 Apr 2018 | INR | 38.15 | 39 | 37.25 | 37.6 | 37.6 | -0.8 (-2.08%) | 29,888 |
| 25 Apr 2018 | INR | 39.75 | 40 | 38.15 | 38.4 | 38.4 | -1.35 (-3.40%) | 17,614 |
| 24 Apr 2018 | INR | 39.5 | 41.65 | 37.65 | 39.75 | 39.75 | -0.35 (-0.87%) | 64,662 |
| 23 Apr 2018 | INR | 40 | 40.6 | 39.75 | 40.1 | 40.1 | 0.0 (0.0%) | 18,314 |
| 20 Apr 2018 | INR | 40.1 | 40.85 | 39.75 | 40.1 | 40.1 | -0.15 (-0.37%) | 15,219 |
| 19 Apr 2018 | INR | 38.45 | 40.5 | 38.4 | 40.25 | 40.25 | +2.2 (+5.78%) | 31,391 |
| 18 Apr 2018 | INR | 38.05 | 38.2 | 37.5 | 38.05 | 38.05 | -0.3 (-0.78%) | 17,341 |
| 17 Apr 2018 | INR | 38.1 | 38.6 | 37.65 | 38.35 | 38.35 | +0.25 (+0.66%) | 12,881 |
| 16 Apr 2018 | INR | 38 | 38.95 | 37.95 | 38.1 | 38.1 | -0.55 (-1.42%) | 31,387 |
| 13 Apr 2018 | INR | 39.25 | 39.45 | 38.4 | 38.65 | 38.65 | -0.4 (-1.02%) | 16,540 |
| 12 Apr 2018 | INR | 39 | 39.5 | 38.9 | 39.05 | 39.05 | -0.5 (-1.26%) | 8,012 |
| 11 Apr 2018 | INR | 39.05 | 39.95 | 39 | 39.55 | 39.55 | +0.3 (+0.76%) | 8,113 |
| 10 Apr 2018 | INR | 39 | 39.95 | 39 | 39.25 | 39.25 | 0.0 (0.0%) | 18,839 |
| 9 Apr 2018 | INR | 40 | 40.75 | 38.5 | 39.25 | 39.25 | -1.05 (-2.61%) | 34,173 |
| 6 Apr 2018 | INR | 40 | 40.95 | 39.6 | 40.3 | 40.3 | -0.1 (-0.25%) | 19,511 |
| 5 Apr 2018 | INR | 40.25 | 41.9 | 40.1 | 40.4 | 40.4 | +0.45 (+1.13%) | 49,260 |
| 4 Apr 2018 | INR | 41.7 | 41.7 | 39.05 | 39.95 | 39.95 | -1.05 (-2.56%) | 27,577 |
| 3 Apr 2018 | INR | 40.65 | 41.3 | 40 | 41 | 41 | +0.35 (+0.86%) | 33,342 |
| 2 Apr 2018 | INR | 40.65 | 40.65 | 39.1 | 40.65 | 40.65 | +1.9 (+4.90%) | 50,877 |
| 28 Mar 2018 | INR | 37.75 | 39.35 | 37.55 | 38.75 | 38.75 | +0.7 (+1.84%) | 49,742 |
| 27 Mar 2018 | INR | 37 | 38.85 | 37 | 38.05 | 38.05 | +0.7 (+1.87%) | 31,605 |
| 26 Mar 2018 | INR | 37.55 | 38.9 | 36.55 | 37.35 | 37.35 | -0.8 (-2.10%) | 26,802 |
