| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | INR | 39.15 | 39.85 | 38.55 | 39.6 | 39.6 | +0.15 (+0.38%) | 5,292 |
| 20 Apr 2018 | INR | 40.1 | 40.8 | 39.1 | 39.45 | 39.45 | -1 (-2.47%) | 10,228 |
| 19 Apr 2018 | INR | 39.75 | 41 | 39.75 | 40.45 | 40.45 | +0.45 (+1.13%) | 8,713 |
| 18 Apr 2018 | INR | 40.75 | 41.7 | 39.8 | 40 | 40 | +0.05 (+0.13%) | 8,940 |
| 17 Apr 2018 | INR | 40.5 | 41.4 | 39.75 | 39.95 | 39.95 | +0.2 (+0.50%) | 8,363 |
| 16 Apr 2018 | INR | 40.5 | 41.45 | 39.25 | 39.75 | 39.75 | -0.75 (-1.85%) | 3,834 |
| 13 Apr 2018 | INR | 41.5 | 42 | 40.05 | 40.5 | 40.5 | -0.1 (-0.25%) | 5,514 |
| 12 Apr 2018 | INR | 42.25 | 42.45 | 40.1 | 40.6 | 40.6 | -0.75 (-1.81%) | 3,290 |
| 11 Apr 2018 | INR | 42 | 42.9 | 40.3 | 41.35 | 41.35 | +0.05 (+0.12%) | 11,156 |
| 10 Apr 2018 | INR | 42.05 | 43.6 | 41.05 | 41.3 | 41.3 | -0.85 (-2.02%) | 7,095 |
| 9 Apr 2018 | INR | 42.5 | 43.6 | 41.6 | 42.15 | 42.15 | -1 (-2.32%) | 9,265 |
| 6 Apr 2018 | INR | 39.1 | 43.55 | 38.5 | 43.15 | 43.15 | +3.6 (+9.10%) | 81,945 |
| 5 Apr 2018 | INR | 39.6 | 39.95 | 38.35 | 39.55 | 39.55 | +1.15 (+2.99%) | 12,734 |
| 4 Apr 2018 | INR | 38.45 | 40.75 | 37.75 | 38.4 | 38.4 | -0.25 (-0.65%) | 26,884 |
| 3 Apr 2018 | INR | 38.75 | 39.4 | 37.6 | 38.65 | 38.65 | +0.4 (+1.05%) | 7,041 |
| 2 Apr 2018 | INR | 37.8 | 38.45 | 36.1 | 38.25 | 38.25 | +1.65 (+4.51%) | 15,660 |
| 28 Mar 2018 | INR | 36.9 | 38 | 36 | 36.6 | 36.6 | -0.4 (-1.08%) | 11,781 |
| 27 Mar 2018 | INR | 36.9 | 37.8 | 35 | 37 | 37 | +2.45 (+7.09%) | 12,166 |
| 26 Mar 2018 | INR | 36 | 36 | 34.15 | 34.55 | 34.55 | -0.35 (-1.00%) | 37,310 |
| 23 Mar 2018 | INR | 36.6 | 36.6 | 34.1 | 34.9 | 34.9 | -1.7 (-4.64%) | 33,167 |
| 22 Mar 2018 | INR | 37.8 | 39.8 | 36.3 | 36.6 | 36.6 | -1.4 (-3.68%) | 9,237 |
| 21 Mar 2018 | INR | 38.5 | 38.95 | 37.55 | 38 | 38 | +0.8 (+2.15%) | 29,051 |
| 20 Mar 2018 | INR | 38.6 | 38.85 | 37 | 37.2 | 37.2 | -1.4 (-3.63%) | 31,460 |
| 19 Mar 2018 | INR | 40.6 | 41.8 | 38.25 | 38.6 | 38.6 | -2.1 (-5.16%) | 15,197 |
| 16 Mar 2018 | INR | 42.9 | 42.9 | 39.2 | 40.7 | 40.7 | -0.75 (-1.81%) | 27,703 |
| 15 Mar 2018 | INR | 37.55 | 44.4 | 37.15 | 41.45 | 41.45 | +4.4 (+11.88%) | 104,216 |
| 14 Mar 2018 | INR | 36.8 | 37.5 | 36.3 | 37.05 | 37.05 | +0.35 (+0.95%) | 18,890 |
| 13 Mar 2018 | INR | 38.85 | 40.4 | 36.55 | 36.7 | 36.7 | -1.4 (-3.67%) | 79,252 |
| 12 Mar 2018 | INR | 40.4 | 40.4 | 37.6 | 38.1 | 38.1 | +0.1 (+0.26%) | 67,396 |
| 9 Mar 2018 | INR | 40.45 | 40.45 | 37.6 | 38 | 38 | -0.8 (-2.06%) | 40,087 |
