| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 33.7 | 35 | 33.1 | 33.8 | 33.8 | -0.4 (-1.17%) | 10,021 |
| 7 May 2018 | INR | 33.05 | 34.5 | 33.05 | 34.2 | 34.2 | +0.75 (+2.24%) | 8,334 |
| 4 May 2018 | INR | 34.5 | 34.5 | 33.1 | 33.45 | 33.45 | -0.25 (-0.74%) | 2,902 |
| 3 May 2018 | INR | 34.05 | 34.8 | 33.5 | 33.7 | 33.7 | -1.05 (-3.02%) | 8,914 |
| 2 May 2018 | INR | 35.7 | 36.75 | 34.5 | 34.75 | 34.75 | -1.2 (-3.34%) | 22,536 |
| 30 Apr 2018 | INR | 37.5 | 37.95 | 35.65 | 35.95 | 35.95 | -0.45 (-1.24%) | 20,635 |
| 27 Apr 2018 | INR | 35.05 | 37.4 | 34.1 | 36.4 | 36.4 | +0.75 (+2.10%) | 14,440 |
| 26 Apr 2018 | INR | 35 | 35.85 | 34 | 35.65 | 35.65 | +1.05 (+3.03%) | 3,159 |
| 25 Apr 2018 | INR | 35.2 | 36 | 34.5 | 34.6 | 34.6 | -0.65 (-1.84%) | 3,230 |
| 24 Apr 2018 | INR | 34.45 | 35.45 | 33.25 | 35.25 | 35.25 | +0.25 (+0.71%) | 9,444 |
| 23 Apr 2018 | INR | 35.45 | 35.5 | 34.9 | 35 | 35 | -0.4 (-1.13%) | 5,946 |
| 20 Apr 2018 | INR | 35.55 | 35.75 | 35 | 35.4 | 35.4 | -0.15 (-0.42%) | 7,369 |
| 19 Apr 2018 | INR | 35.9 | 36.55 | 35.5 | 35.55 | 35.55 | -0.35 (-0.97%) | 4,981 |
| 18 Apr 2018 | INR | 35.2 | 36.7 | 35.2 | 35.9 | 35.9 | +0.05 (+0.14%) | 6,885 |
| 17 Apr 2018 | INR | 36.45 | 36.5 | 35.55 | 35.85 | 35.85 | +0.15 (+0.42%) | 5,134 |
| 16 Apr 2018 | INR | 35.85 | 36.95 | 35.5 | 35.7 | 35.7 | -1.3 (-3.51%) | 7,215 |
| 13 Apr 2018 | INR | 36 | 37.3 | 36 | 37 | 37 | +0.5 (+1.37%) | 4,933 |
| 12 Apr 2018 | INR | 36 | 37.2 | 36 | 36.5 | 36.5 | +0.5 (+1.39%) | 3,491 |
| 11 Apr 2018 | INR | 38 | 38.2 | 36 | 36 | 36 | -1.05 (-2.83%) | 19,484 |
| 10 Apr 2018 | INR | 38 | 38.45 | 36.9 | 37.05 | 37.05 | 0.0 (0.0%) | 9,172 |
| 9 Apr 2018 | INR | 38 | 38.6 | 36.5 | 37.05 | 37.05 | 0.0 (0.0%) | 27,574 |
| 6 Apr 2018 | INR | 38.25 | 38.25 | 37 | 37.05 | 37.05 | -0.6 (-1.59%) | 3,475 |
| 5 Apr 2018 | INR | 37.5 | 38.4 | 37.5 | 37.65 | 37.65 | +0.55 (+1.48%) | 1,980 |
| 4 Apr 2018 | INR | 36.7 | 37.9 | 36.5 | 37.1 | 37.1 | +0.45 (+1.23%) | 4,024 |
| 3 Apr 2018 | INR | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | +0.75 (+2.09%) | 5,108 |
| 2 Apr 2018 | INR | 34.55 | 36.1 | 34.55 | 35.9 | 35.9 | +1.35 (+3.91%) | 3,863 |
| 28 Mar 2018 | INR | 35 | 35.25 | 33.65 | 34.55 | 34.55 | -0.4 (-1.14%) | 6,850 |
| 27 Mar 2018 | INR | 35.25 | 35.75 | 34 | 34.95 | 34.95 | +0.8 (+2.34%) | 23,581 |
| 26 Mar 2018 | INR | 35.25 | 36 | 33.75 | 34.15 | 34.15 | -1.1 (-3.12%) | 63,918 |
| 23 Mar 2018 | INR | 34.75 | 36.7 | 34.3 | 35.25 | 35.25 | -0.6 (-1.67%) | 21,133 |
