| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 28.15 | 28.7 | 28.1 | 28.3 | 28.3 | -0.25 (-0.88%) | 24,886 |
| 8 May 2018 | INR | 28.05 | 30.8 | 28.05 | 28.55 | 28.55 | +0.5 (+1.78%) | 51,132 |
| 7 May 2018 | INR | 28.5 | 28.95 | 27.8 | 28.05 | 28.05 | -0.25 (-0.88%) | 53,299 |
| 4 May 2018 | INR | 28.15 | 28.9 | 27.75 | 28.3 | 28.3 | 0.0 (0.0%) | 40,131 |
| 3 May 2018 | INR | 29.25 | 29.45 | 28.05 | 28.3 | 28.3 | -0.85 (-2.92%) | 51,473 |
| 2 May 2018 | INR | 29.55 | 30 | 29.05 | 29.15 | 29.15 | -0.4 (-1.35%) | 70,379 |
| 30 Apr 2018 | INR | 29.85 | 30.4 | 29.25 | 29.55 | 29.55 | -0.25 (-0.84%) | 42,684 |
| 27 Apr 2018 | INR | 30.35 | 30.8 | 29.55 | 29.8 | 29.8 | -0.75 (-2.45%) | 70,494 |
| 26 Apr 2018 | INR | 31.15 | 31.5 | 30.3 | 30.55 | 30.55 | -0.65 (-2.08%) | 40,827 |
| 25 Apr 2018 | INR | 31.6 | 31.9 | 31.05 | 31.2 | 31.2 | -0.5 (-1.58%) | 47,553 |
| 24 Apr 2018 | INR | 31.2 | 32.8 | 31.2 | 31.7 | 31.7 | 0.0 (0.0%) | 51,900 |
| 23 Apr 2018 | INR | 32.4 | 32.4 | 31.5 | 31.7 | 31.7 | -0.7 (-2.16%) | 43,164 |
| 20 Apr 2018 | INR | 31.75 | 32.7 | 31.75 | 32.4 | 32.4 | +0.3 (+0.93%) | 48,443 |
| 19 Apr 2018 | INR | 31.65 | 32.5 | 31.65 | 32.1 | 32.1 | -0.05 (-0.16%) | 44,786 |
| 18 Apr 2018 | INR | 33.8 | 33.8 | 32 | 32.15 | 32.15 | -0.95 (-2.87%) | 63,871 |
| 17 Apr 2018 | INR | 33.5 | 33.7 | 32.8 | 33.1 | 33.1 | +0.05 (+0.15%) | 55,867 |
| 16 Apr 2018 | INR | 32.7 | 33.5 | 32.6 | 33.05 | 33.05 | -0.25 (-0.75%) | 45,793 |
| 13 Apr 2018 | INR | 32.75 | 34.3 | 32.55 | 33.3 | 33.3 | +0.55 (+1.68%) | 131,127 |
| 12 Apr 2018 | INR | 32.15 | 35.5 | 31.95 | 32.75 | 32.75 | +0.35 (+1.08%) | 74,821 |
| 11 Apr 2018 | INR | 32.05 | 32.65 | 31.85 | 32.4 | 32.4 | -0.15 (-0.46%) | 35,481 |
| 10 Apr 2018 | INR | 33.7 | 33.8 | 32.4 | 32.55 | 32.55 | -0.65 (-1.96%) | 64,014 |
| 9 Apr 2018 | INR | 33 | 34.45 | 32.5 | 33.2 | 33.2 | +0.9 (+2.79%) | 67,522 |
| 6 Apr 2018 | INR | 32.2 | 32.7 | 31.7 | 32.3 | 32.3 | +0.1 (+0.31%) | 83,056 |
| 5 Apr 2018 | INR | 31.7 | 32.55 | 31.4 | 32.2 | 32.2 | +1.2 (+3.87%) | 63,059 |
| 4 Apr 2018 | INR | 31.85 | 33.2 | 30.6 | 31 | 31 | -0.3 (-0.96%) | 172,889 |
| 3 Apr 2018 | INR | 29.85 | 31.7 | 29.8 | 31.3 | 31.3 | +1.3 (+4.33%) | 177,577 |
| 2 Apr 2018 | INR | 29 | 30.45 | 28.05 | 30 | 30 | +1.85 (+6.57%) | 161,117 |
| 28 Mar 2018 | INR | 29.75 | 29.8 | 28 | 28.15 | 28.15 | -1.1 (-3.76%) | 136,613 |
| 27 Mar 2018 | INR | 29.9 | 29.9 | 29.1 | 29.25 | 29.25 | +0.6 (+2.09%) | 123,246 |
| 26 Mar 2018 | INR | 28.6 | 29.5 | 27.5 | 28.65 | 28.65 | -0.4 (-1.38%) | 299,146 |
