| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 33.95 | 34.4 | 32.1 | 33.4 | 33.4 | -0.7 (-2.05%) | 1,094,431 |
| 8 May 2018 | INR | 34.2 | 34.6 | 33.5 | 34.1 | 34.1 | +0.15 (+0.44%) | 1,275,254 |
| 7 May 2018 | INR | 32.3 | 34.4 | 32.3 | 33.95 | 33.95 | +1.8 (+5.60%) | 1,844,822 |
| 4 May 2018 | INR | 32.75 | 33 | 31.9 | 32.15 | 32.15 | -0.6 (-1.83%) | 940,091 |
| 3 May 2018 | INR | 33.5 | 33.85 | 32.6 | 32.75 | 32.75 | -0.95 (-2.82%) | 980,519 |
| 2 May 2018 | INR | 35.1 | 35.4 | 32.9 | 33.7 | 33.7 | -1.2 (-3.44%) | 2,295,041 |
| 30 Apr 2018 | INR | 34.55 | 35.7 | 33.6 | 34.9 | 34.9 | +0.35 (+1.01%) | 2,079,019 |
| 27 Apr 2018 | INR | 35.4 | 35.85 | 34 | 34.55 | 34.55 | -0.3 (-0.86%) | 4,360,935 |
| 26 Apr 2018 | INR | 33.7 | 35.55 | 33.1 | 34.85 | 34.85 | +2.35 (+7.23%) | 17,369,196 |
| 25 Apr 2018 | INR | 35 | 35.7 | 32.05 | 32.5 | 32.5 | -2.85 (-8.06%) | 40,664,600 |
| 24 Apr 2018 | INR | 38.45 | 38.75 | 34.75 | 35.35 | 35.35 | -3 (-7.82%) | 40,530,576 |
| 23 Apr 2018 | INR | 38.5 | 39.4 | 38.1 | 38.35 | 38.35 | -0.35 (-0.90%) | 980,791 |
| 20 Apr 2018 | INR | 40.25 | 40.9 | 38.4 | 38.7 | 38.7 | -1.4 (-3.49%) | 3,960,031 |
| 19 Apr 2018 | INR | 41 | 43.1 | 39.75 | 40.1 | 40.1 | -0.55 (-1.35%) | 7,008,660 |
| 18 Apr 2018 | INR | 40.05 | 42.4 | 38.4 | 40.65 | 40.65 | +0.15 (+0.37%) | 4,498,741 |
| 17 Apr 2018 | INR | 39.7 | 40.8 | 39.7 | 40.5 | 40.5 | +0.75 (+1.89%) | 552,594 |
| 16 Apr 2018 | INR | 38.65 | 40 | 37.85 | 39.75 | 39.75 | +0.75 (+1.92%) | 597,562 |
| 13 Apr 2018 | INR | 38.8 | 39.4 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 352,761 |
| 12 Apr 2018 | INR | 39.25 | 39.9 | 38.05 | 39.2 | 39.2 | +1.55 (+4.12%) | 2,007,113 |
| 11 Apr 2018 | INR | 36.4 | 38.25 | 36.05 | 37.65 | 37.65 | +1.3 (+3.58%) | 530,613 |
| 10 Apr 2018 | INR | 36.3 | 36.75 | 35.9 | 36.35 | 36.35 | +0.25 (+0.69%) | 200,721 |
| 9 Apr 2018 | INR | 37.15 | 37.7 | 35.6 | 36.1 | 36.1 | -1 (-2.70%) | 233,883 |
| 6 Apr 2018 | INR | 36.8 | 37.4 | 36.3 | 37.1 | 37.1 | +0.4 (+1.09%) | 215,803 |
| 5 Apr 2018 | INR | 36.8 | 37.9 | 35.8 | 36.7 | 36.7 | -0.1 (-0.27%) | 634,181 |
| 4 Apr 2018 | INR | 37.35 | 38.6 | 35.65 | 36.8 | 36.8 | -0.5 (-1.34%) | 903,267 |
| 3 Apr 2018 | INR | 35.95 | 37.8 | 35.45 | 37.3 | 37.3 | +1.05 (+2.90%) | 331,369 |
| 2 Apr 2018 | INR | 34.05 | 36.75 | 34.05 | 36.25 | 36.25 | +2.4 (+7.09%) | 300,076 |
| 28 Mar 2018 | INR | 36.85 | 36.9 | 33.05 | 33.85 | 33.85 | -3.05 (-8.27%) | 404,998 |
| 27 Mar 2018 | INR | 38 | 38.5 | 36.5 | 36.9 | 36.9 | -0.8 (-2.12%) | 393,090 |
| 26 Mar 2018 | INR | 33.9 | 38 | 33.5 | 37.7 | 37.7 | +3.7 (+10.88%) | 942,577 |
