| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 29.75 | 31.8 | 29.05 | 30.95 | 30.95 | +1.85 (+6.36%) | 92,548 |
| 8 May 2018 | INR | 29.7 | 29.7 | 29.05 | 29.1 | 29.1 | -0.35 (-1.19%) | 18,334 |
| 7 May 2018 | INR | 29.55 | 30.65 | 29.15 | 29.45 | 29.45 | -0.35 (-1.17%) | 53,534 |
| 4 May 2018 | INR | 30 | 32 | 29.3 | 29.8 | 29.8 | +0.05 (+0.17%) | 54,847 |
| 3 May 2018 | INR | 29.7 | 30.1 | 29.25 | 29.75 | 29.75 | +0.15 (+0.51%) | 33,087 |
| 2 May 2018 | INR | 30.2 | 30.5 | 29.4 | 29.6 | 29.6 | -0.65 (-2.15%) | 72,756 |
| 30 Apr 2018 | INR | 30 | 30.9 | 30 | 30.25 | 30.25 | +0.25 (+0.83%) | 23,782 |
| 27 Apr 2018 | INR | 30.5 | 31.5 | 29.55 | 30 | 30 | -0.55 (-1.80%) | 69,245 |
| 26 Apr 2018 | INR | 31 | 31.35 | 30.4 | 30.55 | 30.55 | -0.3 (-0.97%) | 27,825 |
| 25 Apr 2018 | INR | 31.3 | 32 | 30.7 | 30.85 | 30.85 | -0.8 (-2.53%) | 67,185 |
| 24 Apr 2018 | INR | 32.25 | 32.5 | 31.4 | 31.65 | 31.65 | -0.3 (-0.94%) | 24,214 |
| 23 Apr 2018 | INR | 32.8 | 32.8 | 31.6 | 31.95 | 31.95 | -0.05 (-0.16%) | 47,946 |
| 20 Apr 2018 | INR | 32.55 | 32.95 | 31.9 | 32 | 32 | -1 (-3.03%) | 77,542 |
| 19 Apr 2018 | INR | 33.1 | 33.6 | 32.5 | 33 | 33 | +0.35 (+1.07%) | 21,759 |
| 18 Apr 2018 | INR | 33.45 | 33.7 | 32.55 | 32.65 | 32.65 | -0.5 (-1.51%) | 28,996 |
| 17 Apr 2018 | INR | 32.25 | 33.4 | 32.15 | 33.15 | 33.15 | +0.7 (+2.16%) | 19,325 |
| 16 Apr 2018 | INR | 32.45 | 33 | 32.2 | 32.45 | 32.45 | -0.3 (-0.92%) | 14,483 |
| 13 Apr 2018 | INR | 32.9 | 33.35 | 32.25 | 32.75 | 32.75 | +0.45 (+1.39%) | 27,829 |
| 12 Apr 2018 | INR | 32.9 | 33.2 | 32 | 32.3 | 32.3 | -0.25 (-0.77%) | 32,226 |
| 11 Apr 2018 | INR | 34.45 | 34.45 | 30.4 | 32.55 | 32.55 | -1.5 (-4.41%) | 104,702 |
| 10 Apr 2018 | INR | 34 | 34.7 | 33.8 | 34.05 | 34.05 | -0.1 (-0.29%) | 48,655 |
| 9 Apr 2018 | INR | 35.2 | 35.2 | 34 | 34.15 | 34.15 | -0.5 (-1.44%) | 36,940 |
| 6 Apr 2018 | INR | 33.1 | 35 | 32.8 | 34.65 | 34.65 | +1.8 (+5.48%) | 140,962 |
| 5 Apr 2018 | INR | 31.9 | 33 | 31.9 | 32.85 | 32.85 | +1.55 (+4.95%) | 49,983 |
| 4 Apr 2018 | INR | 33.45 | 33.45 | 30.85 | 31.3 | 31.3 | -0.7 (-2.19%) | 105,087 |
| 3 Apr 2018 | INR | 31.95 | 32.5 | 30.7 | 32 | 32 | +0.8 (+2.56%) | 118,648 |
| 2 Apr 2018 | INR | 29.3 | 31.4 | 29.3 | 31.2 | 31.2 | +2.05 (+7.03%) | 85,426 |
| 28 Mar 2018 | INR | 30 | 30.5 | 29 | 29.15 | 29.15 | -1.1 (-3.64%) | 153,719 |
| 27 Mar 2018 | INR | 31 | 31.25 | 29.9 | 30.25 | 30.25 | +0.25 (+0.83%) | 74,227 |
| 26 Mar 2018 | INR | 29 | 30.5 | 28.7 | 30 | 30 | +0.8 (+2.74%) | 148,156 |
