| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 31.45 | 31.45 | 29.8 | 30.25 | 30.25 | -0.3 (-0.98%) | 19,453 |
| 7 May 2018 | INR | 30.3 | 31.15 | 29.8 | 30.55 | 30.55 | -0.4 (-1.29%) | 26,981 |
| 4 May 2018 | INR | 30 | 31.35 | 30 | 30.95 | 30.95 | -0.1 (-0.32%) | 10,191 |
| 3 May 2018 | INR | 31 | 31.5 | 30.75 | 31.05 | 31.05 | -0.2 (-0.64%) | 17,872 |
| 2 May 2018 | INR | 32.95 | 32.95 | 31.1 | 31.25 | 31.25 | -0.05 (-0.16%) | 6,212 |
| 30 Apr 2018 | INR | 31.8 | 32.6 | 29.5 | 31.3 | 31.3 | +0.6 (+1.95%) | 17,928 |
| 27 Apr 2018 | INR | 32.7 | 32.7 | 28.05 | 30.7 | 30.7 | -0.85 (-2.69%) | 21,073 |
| 26 Apr 2018 | INR | 32.8 | 32.8 | 31 | 31.55 | 31.55 | +0.25 (+0.80%) | 4,587 |
| 25 Apr 2018 | INR | 34 | 34 | 30.8 | 31.3 | 31.3 | -1.4 (-4.28%) | 18,849 |
| 24 Apr 2018 | INR | 34.7 | 34.7 | 32.1 | 32.7 | 32.7 | -0.75 (-2.24%) | 14,758 |
| 23 Apr 2018 | INR | 32.5 | 33.8 | 30.3 | 33.45 | 33.45 | +0.75 (+2.29%) | 25,430 |
| 20 Apr 2018 | INR | 32.15 | 33.4 | 31 | 32.7 | 32.7 | +0.55 (+1.71%) | 14,406 |
| 19 Apr 2018 | INR | 31.3 | 32.3 | 31.25 | 32.15 | 32.15 | +0.5 (+1.58%) | 5,554 |
| 18 Apr 2018 | INR | 31.6 | 32.5 | 31.6 | 31.65 | 31.65 | -0.4 (-1.25%) | 2,884 |
| 17 Apr 2018 | INR | 33.2 | 33.2 | 31.5 | 32.05 | 32.05 | -0.15 (-0.47%) | 6,018 |
| 16 Apr 2018 | INR | 31.85 | 33.25 | 31.85 | 32.2 | 32.2 | -1.4 (-4.17%) | 11,731 |
| 13 Apr 2018 | INR | 34.5 | 34.5 | 33 | 33.6 | 33.6 | +0.2 (+0.60%) | 3,805 |
| 12 Apr 2018 | INR | 34.95 | 34.95 | 33 | 33.4 | 33.4 | -0.65 (-1.91%) | 8,933 |
| 11 Apr 2018 | INR | 35.55 | 35.55 | 32.45 | 34.05 | 34.05 | 0.0 (0.0%) | 7,236 |
| 10 Apr 2018 | INR | 35.5 | 35.5 | 33.1 | 34.05 | 34.05 | -0.4 (-1.16%) | 8,310 |
| 9 Apr 2018 | INR | 34.4 | 34.85 | 33.45 | 34.45 | 34.45 | +0.9 (+2.68%) | 13,362 |
| 6 Apr 2018 | INR | 31.65 | 34.3 | 31.6 | 33.55 | 33.55 | +1.1 (+3.39%) | 13,723 |
| 5 Apr 2018 | INR | 32.65 | 32.7 | 31.4 | 32.45 | 32.45 | +1.45 (+4.68%) | 33,505 |
| 4 Apr 2018 | INR | 31.5 | 32.4 | 30.3 | 31 | 31 | +0.05 (+0.16%) | 21,527 |
| 3 Apr 2018 | INR | 31 | 31.6 | 30 | 30.95 | 30.95 | -0.35 (-1.12%) | 13,746 |
| 2 Apr 2018 | INR | 27.5 | 31.55 | 26.3 | 31.3 | 31.3 | +5 (+19.01%) | 45,473 |
| 28 Mar 2018 | INR | 27.8 | 27.8 | 26.1 | 26.3 | 26.3 | -1.15 (-4.19%) | 50,890 |
| 27 Mar 2018 | INR | 28 | 28.95 | 27.4 | 27.45 | 27.45 | -0.6 (-2.14%) | 52,896 |
| 26 Mar 2018 | INR | 29.6 | 29.6 | 27.6 | 28.05 | 28.05 | -0.95 (-3.28%) | 66,181 |
| 23 Mar 2018 | INR | 29.9 | 30.55 | 28.15 | 29 | 29 | -1.05 (-3.49%) | 35,146 |
