| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | INR | 21.3 | 21.35 | 21.3 | 21.3 | 21.3 | -0.3 (-1.39%) | 307 |
| 21 May 2018 | INR | 21.45 | 21.75 | 21.2 | 21.6 | 21.6 | -0.7 (-3.14%) | 12,456 |
| 18 May 2018 | INR | 23.05 | 23.05 | 22.3 | 22.3 | 22.3 | -0.7 (-3.04%) | 402 |
| 17 May 2018 | INR | 23.45 | 23.95 | 23 | 23 | 23 | +0.15 (+0.66%) | 1,200 |
| 16 May 2018 | INR | 21.7 | 23.15 | 21.7 | 22.85 | 22.85 | +0.15 (+0.66%) | 4,037 |
| 15 May 2018 | INR | 24.7 | 24.7 | 22.4 | 22.7 | 22.7 | -0.85 (-3.61%) | 3,077 |
| 14 May 2018 | INR | 23.75 | 23.95 | 23.55 | 23.55 | 23.55 | -0.75 (-3.09%) | 4,462 |
| 11 May 2018 | INR | 25 | 25.4 | 24.25 | 24.3 | 24.3 | -1.2 (-4.71%) | 8,207 |
| 10 May 2018 | INR | 26 | 26 | 24.75 | 25.5 | 25.5 | -0.55 (-2.11%) | 7,034 |
| 9 May 2018 | INR | 27.1 | 27.1 | 26.05 | 26.05 | 26.05 | -0.15 (-0.57%) | 1,600 |
| 8 May 2018 | INR | 26.7 | 27.25 | 26.2 | 26.2 | 26.2 | -0.5 (-1.87%) | 1,288 |
| 7 May 2018 | INR | 26.35 | 27.25 | 26.35 | 26.7 | 26.7 | -0.3 (-1.11%) | 1,292 |
| 4 May 2018 | INR | 26.1 | 27.9 | 26.1 | 27 | 27 | +0.1 (+0.37%) | 2,143 |
| 3 May 2018 | INR | 27.1 | 27.95 | 26.4 | 26.9 | 26.9 | -0.1 (-0.37%) | 2,035 |
| 2 May 2018 | INR | 27.95 | 27.95 | 26.45 | 27 | 27 | +0.1 (+0.37%) | 3,761 |
| 30 Apr 2018 | INR | 27.15 | 28.45 | 26.45 | 26.9 | 26.9 | -0.45 (-1.65%) | 2,680 |
| 27 Apr 2018 | INR | 27.35 | 27.35 | 27.3 | 27.35 | 27.35 | -1.25 (-4.37%) | 4,595 |
| 26 Apr 2018 | INR | 28.7 | 28.7 | 27.15 | 28.6 | 28.6 | +1.05 (+3.81%) | 803 |
| 25 Apr 2018 | INR | 27.3 | 28.7 | 27.25 | 27.55 | 27.55 | -0.6 (-2.13%) | 1,819 |
| 24 Apr 2018 | INR | 28.2 | 28.2 | 28.15 | 28.15 | 28.15 | -0.75 (-2.60%) | 701 |
| 23 Apr 2018 | INR | 27.6 | 28.9 | 27.3 | 28.9 | 28.9 | +1.3 (+4.71%) | 2,301 |
| 20 Apr 2018 | INR | 27.5 | 29.4 | 27.5 | 27.6 | 27.6 | -1.3 (-4.50%) | 711 |
| 19 Apr 2018 | INR | 28.2 | 29 | 27.35 | 28.9 | 28.9 | +0.2 (+0.70%) | 5,858 |
| 18 Apr 2018 | INR | 28 | 29.85 | 27.4 | 28.7 | 28.7 | -0.1 (-0.35%) | 2,362 |
| 17 Apr 2018 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 239 |
| 16 Apr 2018 | INR | 29 | 29 | 28.55 | 28.8 | 28.8 | +0.3 (+1.05%) | 750 |
| 13 Apr 2018 | INR | 30.4 | 30.45 | 28.4 | 28.5 | 28.5 | -0.5 (-1.72%) | 3,481 |
| 12 Apr 2018 | INR | 28.7 | 29 | 28.05 | 29 | 29 | +0.5 (+1.75%) | 2,559 |
| 11 Apr 2018 | INR | 30.4 | 30.4 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 4,640 |
| 10 Apr 2018 | INR | 28.55 | 29 | 28.3 | 29 | 29 | +0.4 (+1.40%) | 2,904 |
