| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 7.35 | 7.45 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 36,759 |
| 7 May 2018 | INR | 7 | 7.25 | 6.8 | 7.25 | 7.25 | +0.3 (+4.32%) | 49,542 |
| 4 May 2018 | INR | 6.9 | 7.05 | 6.7 | 6.95 | 6.95 | 0.0 (0.0%) | 164,567 |
| 3 May 2018 | INR | 7.1 | 7.2 | 6.95 | 6.95 | 6.95 | -0.3 (-4.14%) | 98,200 |
| 2 May 2018 | INR | 7.15 | 7.5 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 89,286 |
| 30 Apr 2018 | INR | 7.35 | 7.55 | 7.25 | 7.5 | 7.5 | -0.05 (-0.66%) | 39,809 |
| 27 Apr 2018 | INR | 7.25 | 7.7 | 7.25 | 7.55 | 7.55 | +0.15 (+2.03%) | 52,141 |
| 26 Apr 2018 | INR | 7.95 | 7.95 | 7.35 | 7.4 | 7.4 | -0.3 (-3.90%) | 99,431 |
| 25 Apr 2018 | INR | 7.7 | 8 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 28,763 |
| 24 Apr 2018 | INR | 8.1 | 8.1 | 7.65 | 7.8 | 7.8 | -0.2 (-2.50%) | 68,069 |
| 23 Apr 2018 | INR | 7.75 | 8.1 | 7.75 | 8 | 8 | +0.1 (+1.27%) | 58,747 |
| 20 Apr 2018 | INR | 7.75 | 8 | 7.7 | 7.9 | 7.9 | 0.0 (0.0%) | 21,419 |
| 19 Apr 2018 | INR | 8.25 | 8.25 | 7.65 | 7.9 | 7.9 | -0.15 (-1.86%) | 68,099 |
| 18 Apr 2018 | INR | 8 | 8.45 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 62,025 |
| 17 Apr 2018 | INR | 8 | 8.25 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 22,320 |
| 16 Apr 2018 | INR | 8.05 | 8.4 | 7.85 | 8.25 | 8.25 | 0.0 (0.0%) | 77,889 |
| 13 Apr 2018 | INR | 8.2 | 8.6 | 8.1 | 8.25 | 8.25 | -0.2 (-2.37%) | 14,482 |
| 12 Apr 2018 | INR | 8.3 | 8.8 | 8.3 | 8.45 | 8.45 | -0.2 (-2.31%) | 38,887 |
| 11 Apr 2018 | INR | 9.15 | 9.15 | 8.45 | 8.65 | 8.65 | -0.15 (-1.70%) | 22,714 |
| 10 Apr 2018 | INR | 8.8 | 9.3 | 8.7 | 8.8 | 8.8 | -0.35 (-3.83%) | 69,241 |
| 9 Apr 2018 | INR | 9.15 | 9.2 | 8.6 | 9.15 | 9.15 | +0.3 (+3.39%) | 43,127 |
| 6 Apr 2018 | INR | 8.85 | 8.85 | 8.3 | 8.85 | 8.85 | +0.4 (+4.73%) | 29,018 |
| 5 Apr 2018 | INR | 8.15 | 8.65 | 8.15 | 8.45 | 8.45 | +0.2 (+2.42%) | 42,002 |
| 4 Apr 2018 | INR | 8.1 | 8.25 | 7.95 | 8.25 | 8.25 | +0.35 (+4.43%) | 49,237 |
| 3 Apr 2018 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.25 (+3.27%) | 66,084 |
| 2 Apr 2018 | INR | 7.4 | 7.75 | 7.4 | 7.65 | 7.65 | +0.25 (+3.38%) | 35,809 |
| 28 Mar 2018 | INR | 7.3 | 7.5 | 7.3 | 7.4 | 7.4 | -0.15 (-1.99%) | 53,449 |
| 27 Mar 2018 | INR | 7.45 | 7.85 | 7.45 | 7.55 | 7.55 | -0.2 (-2.58%) | 60,922 |
| 26 Mar 2018 | INR | 7.2 | 7.75 | 7.05 | 7.75 | 7.75 | +0.35 (+4.73%) | 99,716 |
| 23 Mar 2018 | INR | 7.2 | 7.55 | 7.2 | 7.4 | 7.4 | -0.15 (-1.99%) | 81,159 |
