| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 6.2 | 6.2 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 89,085 |
| 3 May 2018 | INR | 6.05 | 6.1 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 66,804 |
| 2 May 2018 | INR | 6 | 6.05 | 5.7 | 5.85 | 5.85 | +0.05 (+0.86%) | 100,861 |
| 30 Apr 2018 | INR | 6.05 | 6.3 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 58,265 |
| 27 Apr 2018 | INR | 6.2 | 6.35 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 36,168 |
| 26 Apr 2018 | INR | 6.15 | 6.3 | 5.9 | 6.2 | 6.2 | +0.05 (+0.81%) | 32,613 |
| 25 Apr 2018 | INR | 6.55 | 6.55 | 6.05 | 6.15 | 6.15 | -0.15 (-2.38%) | 39,651 |
| 24 Apr 2018 | INR | 6.4 | 6.4 | 6.2 | 6.3 | 6.3 | +0.2 (+3.28%) | 91,105 |
| 23 Apr 2018 | INR | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | +0.25 (+4.27%) | 34,614 |
| 20 Apr 2018 | INR | 5.95 | 6 | 5.7 | 5.85 | 5.85 | -0.15 (-2.50%) | 78,557 |
| 19 Apr 2018 | INR | 6.3 | 6.3 | 6 | 6 | 6 | -0.3 (-4.76%) | 93,957 |
| 18 Apr 2018 | INR | 6.3 | 6.6 | 6.1 | 6.3 | 6.3 | -0.05 (-0.79%) | 64,874 |
| 17 Apr 2018 | INR | 6.6 | 6.9 | 6.3 | 6.35 | 6.35 | -0.25 (-3.79%) | 65,882 |
| 16 Apr 2018 | INR | 6.9 | 6.95 | 6.6 | 6.6 | 6.6 | -0.3 (-4.35%) | 89,379 |
| 13 Apr 2018 | INR | 7.15 | 7.15 | 6.8 | 6.9 | 6.9 | -0.25 (-3.50%) | 104,399 |
| 12 Apr 2018 | INR | 7.15 | 7.45 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 162,578 |
| 11 Apr 2018 | INR | 8.2 | 8.2 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 307,945 |
| 10 Apr 2018 | INR | 7.85 | 7.85 | 7.45 | 7.85 | 7.85 | +0.7 (+9.79%) | 67,908 |
| 9 Apr 2018 | INR | 7.1 | 7.15 | 6.75 | 7.15 | 7.15 | +0.65 (+10%) | 184,305 |
| 6 Apr 2018 | INR | 6.45 | 6.5 | 6 | 6.5 | 6.5 | +0.55 (+9.24%) | 120,618 |
| 5 Apr 2018 | INR | 5.95 | 5.95 | 5.5 | 5.95 | 5.95 | +0.25 (+4.39%) | 53,063 |
| 4 Apr 2018 | INR | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | +0.2 (+3.64%) | 43,518 |
| 3 Apr 2018 | INR | 5.5 | 5.5 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 61,510 |
| 2 Apr 2018 | INR | 5.1 | 5.25 | 4.8 | 5.25 | 5.25 | +0.25 (+5%) | 51,189 |
| 28 Mar 2018 | INR | 5.35 | 5.35 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 91,076 |
| 27 Mar 2018 | INR | 5.2 | 5.45 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 46,580 |
| 26 Mar 2018 | INR | 5.5 | 5.6 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 71,841 |
| 23 Mar 2018 | INR | 5.5 | 5.65 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 71,268 |
| 22 Mar 2018 | INR | 5.9 | 5.9 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 18,181 |
| 21 Mar 2018 | INR | 6.1 | 6.1 | 5.65 | 5.85 | 5.85 | -0.05 (-0.85%) | 56,470 |
