| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 28 | 29 | 27.5 | 27.95 | 27.95 | +0.2 (+0.72%) | 99,340 |
| 4 May 2018 | INR | 28.85 | 29 | 27.65 | 27.75 | 27.75 | -0.8 (-2.80%) | 79,719 |
| 3 May 2018 | INR | 29.95 | 29.95 | 28.1 | 28.55 | 28.55 | -1.35 (-4.52%) | 147,663 |
| 2 May 2018 | INR | 30.7 | 30.7 | 29.65 | 29.9 | 29.9 | +0.05 (+0.17%) | 126,832 |
| 30 Apr 2018 | INR | 31 | 31 | 29.75 | 29.85 | 29.85 | 0.0 (0.0%) | 71,754 |
| 27 Apr 2018 | INR | 30.4 | 30.5 | 29.5 | 29.85 | 29.85 | -0.1 (-0.33%) | 47,375 |
| 26 Apr 2018 | INR | 30.25 | 30.75 | 29.8 | 29.95 | 29.95 | -0.15 (-0.50%) | 73,634 |
| 25 Apr 2018 | INR | 31.45 | 31.45 | 30.05 | 30.1 | 30.1 | -0.75 (-2.43%) | 42,582 |
| 24 Apr 2018 | INR | 31.55 | 31.75 | 30.5 | 30.85 | 30.85 | -0.7 (-2.22%) | 98,445 |
| 23 Apr 2018 | INR | 31.45 | 32.35 | 31.05 | 31.55 | 31.55 | 0.0 (0.0%) | 131,610 |
| 20 Apr 2018 | INR | 31.75 | 32 | 31.15 | 31.55 | 31.55 | -0.25 (-0.79%) | 56,234 |
| 19 Apr 2018 | INR | 32.85 | 32.85 | 31.75 | 31.8 | 31.8 | -0.15 (-0.47%) | 46,631 |
| 18 Apr 2018 | INR | 32.7 | 32.95 | 31.8 | 31.95 | 31.95 | -0.55 (-1.69%) | 71,096 |
| 17 Apr 2018 | INR | 31.6 | 33 | 31.6 | 32.5 | 32.5 | +1 (+3.17%) | 92,520 |
| 16 Apr 2018 | INR | 32.2 | 32.2 | 31.25 | 31.5 | 31.5 | -0.65 (-2.02%) | 47,615 |
| 13 Apr 2018 | INR | 32.65 | 32.8 | 32.1 | 32.15 | 32.15 | -0.05 (-0.16%) | 51,996 |
| 12 Apr 2018 | INR | 32.7 | 33.1 | 32.1 | 32.2 | 32.2 | -0.45 (-1.38%) | 73,968 |
| 11 Apr 2018 | INR | 33.4 | 33.4 | 32.5 | 32.65 | 32.65 | -0.75 (-2.25%) | 74,619 |
| 10 Apr 2018 | INR | 33.3 | 34.2 | 33 | 33.4 | 33.4 | +0.5 (+1.52%) | 93,028 |
| 9 Apr 2018 | INR | 32.6 | 33.25 | 32.5 | 32.9 | 32.9 | +0.5 (+1.54%) | 58,249 |
| 6 Apr 2018 | INR | 32.9 | 33 | 32.1 | 32.4 | 32.4 | -0.7 (-2.11%) | 99,243 |
| 5 Apr 2018 | INR | 32.7 | 33.5 | 32.55 | 33.1 | 33.1 | +1.6 (+5.08%) | 149,483 |
| 4 Apr 2018 | INR | 30.6 | 33.8 | 30.5 | 31.5 | 31.5 | +1 (+3.28%) | 357,500 |
| 3 Apr 2018 | INR | 28.85 | 30.7 | 28.5 | 30.5 | 30.5 | +0.85 (+2.87%) | 151,330 |
| 2 Apr 2018 | INR | 27 | 30.1 | 27 | 29.65 | 29.65 | +2.7 (+10.02%) | 196,091 |
| 28 Mar 2018 | INR | 28.35 | 28.4 | 26.55 | 26.95 | 26.95 | -1.1 (-3.92%) | 195,464 |
| 27 Mar 2018 | INR | 27.5 | 28.55 | 27.5 | 28.05 | 28.05 | +0.4 (+1.45%) | 177,097 |
| 26 Mar 2018 | INR | 27.1 | 29 | 27.1 | 27.65 | 27.65 | -0.4 (-1.43%) | 280,680 |
| 23 Mar 2018 | INR | 29.35 | 29.35 | 27.6 | 28.05 | 28.05 | -1.25 (-4.27%) | 174,485 |
| 22 Mar 2018 | INR | 30.1 | 30.55 | 29.1 | 29.3 | 29.3 | -0.8 (-2.66%) | 98,385 |
