| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 27.95 | 28.45 | 27.9 | 28.15 | 28.15 | +0.25 (+0.90%) | 2,607,504 |
| 7 May 2018 | INR | 27.9 | 28 | 27.8 | 27.9 | 27.9 | +0.05 (+0.18%) | 1,367,028 |
| 4 May 2018 | INR | 28.2 | 28.4 | 27.7 | 27.85 | 27.85 | -0.35 (-1.24%) | 1,490,408 |
| 3 May 2018 | INR | 28 | 28.3 | 27.8 | 28.2 | 28.2 | 0.0 (0.0%) | 2,672,372 |
| 2 May 2018 | INR | 28.35 | 28.75 | 28 | 28.2 | 28.2 | -0.25 (-0.88%) | 4,250,760 |
| 30 Apr 2018 | INR | 28.2 | 28.7 | 28.15 | 28.45 | 28.45 | +0.25 (+0.89%) | 5,922,196 |
| 27 Apr 2018 | INR | 27.9 | 28.6 | 27.85 | 28.2 | 28.2 | +0.6 (+2.17%) | 7,675,153 |
| 26 Apr 2018 | INR | 27.4 | 27.95 | 27.15 | 27.6 | 27.6 | +0.1 (+0.36%) | 16,750,736 |
| 25 Apr 2018 | INR | 27.45 | 27.7 | 27.15 | 27.5 | 27.5 | 0.0 (0.0%) | 2,839,103 |
| 24 Apr 2018 | INR | 28.15 | 28.3 | 27.4 | 27.5 | 27.5 | -0.65 (-2.31%) | 3,121,823 |
| 23 Apr 2018 | INR | 28.1 | 28.5 | 27.85 | 28.15 | 28.15 | +0.05 (+0.18%) | 4,794,847 |
| 20 Apr 2018 | INR | 28.05 | 28.25 | 27.8 | 28.1 | 28.1 | +0.1 (+0.36%) | 6,302,003 |
| 19 Apr 2018 | INR | 27.35 | 28.15 | 27.1 | 28 | 28 | +0.7 (+2.56%) | 6,264,790 |
| 18 Apr 2018 | INR | 27.85 | 27.85 | 27.15 | 27.3 | 27.3 | -0.1 (-0.36%) | 4,120,099 |
| 17 Apr 2018 | INR | 27.6 | 27.75 | 27.35 | 27.4 | 27.4 | 0.0 (0.0%) | 3,895,755 |
| 16 Apr 2018 | INR | 27.4 | 27.5 | 27.15 | 27.4 | 27.4 | -0.05 (-0.18%) | 3,661,855 |
| 13 Apr 2018 | INR | 27.7 | 27.75 | 27.25 | 27.45 | 27.45 | -0.25 (-0.90%) | 4,057,649 |
| 12 Apr 2018 | INR | 28.3 | 28.3 | 27.65 | 27.7 | 27.7 | -0.5 (-1.77%) | 5,624,878 |
| 11 Apr 2018 | INR | 28.6 | 28.7 | 28.1 | 28.2 | 28.2 | -0.4 (-1.40%) | 4,134,571 |
| 10 Apr 2018 | INR | 28.8 | 28.8 | 28.3 | 28.6 | 28.6 | -0.1 (-0.35%) | 5,814,065 |
| 9 Apr 2018 | INR | 28.55 | 28.8 | 28.5 | 28.7 | 28.7 | +0.15 (+0.53%) | 2,130,247 |
| 6 Apr 2018 | INR | 29 | 29 | 28.35 | 28.55 | 28.55 | -0.2 (-0.70%) | 3,424,377 |
| 5 Apr 2018 | INR | 28.7 | 29.1 | 28.35 | 28.75 | 28.75 | +0.2 (+0.70%) | 4,631,436 |
| 4 Apr 2018 | INR | 29.05 | 29.4 | 28.45 | 28.55 | 28.55 | -0.5 (-1.72%) | 8,094,785 |
| 3 Apr 2018 | INR | 27.85 | 29.35 | 27.75 | 29.05 | 29.05 | +1.1 (+3.94%) | 7,959,679 |
| 2 Apr 2018 | INR | 27.8 | 28 | 27.4 | 27.95 | 27.95 | +0.25 (+0.90%) | 3,550,474 |
| 28 Mar 2018 | INR | 27.5 | 28.2 | 27.2 | 27.7 | 27.7 | +0.15 (+0.54%) | 29,078,484 |
| 27 Mar 2018 | INR | 27.1 | 27.7 | 26.6 | 27.55 | 27.55 | +0.6 (+2.23%) | 10,866,198 |
| 26 Mar 2018 | INR | 26.6 | 27.05 | 26.15 | 26.95 | 26.95 | +0.4 (+1.51%) | 8,277,210 |
| 23 Mar 2018 | INR | 26 | 26.7 | 25.5 | 26.55 | 26.55 | +0.35 (+1.34%) | 6,076,918 |
