| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 4.4 | 4.75 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 6,754 |
| 3 May 2018 | INR | 4.6 | 4.6 | 4.35 | 4.6 | 4.6 | +0.2 (+4.55%) | 2,344 |
| 2 May 2018 | INR | 4.45 | 4.75 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 22,882 |
| 30 Apr 2018 | INR | 4.5 | 4.7 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 32,814 |
| 27 Apr 2018 | INR | 4.45 | 4.8 | 4.4 | 4.7 | 4.7 | +0.1 (+2.17%) | 69,400 |
| 26 Apr 2018 | INR | 4.95 | 4.95 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 26,718 |
| 25 Apr 2018 | INR | 4.8 | 5.05 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 15,692 |
| 24 Apr 2018 | INR | 4.9 | 5.25 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 31,047 |
| 23 Apr 2018 | INR | 4.95 | 5.1 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 29,809 |
| 20 Apr 2018 | INR | 5.3 | 5.5 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 16,516 |
| 19 Apr 2018 | INR | 5.4 | 5.5 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 12,263 |
| 18 Apr 2018 | INR | 5.65 | 5.85 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 25,514 |
| 17 Apr 2018 | INR | 5.75 | 5.95 | 5.7 | 5.85 | 5.85 | -0.1 (-1.68%) | 19,773 |
| 16 Apr 2018 | INR | 5.8 | 6 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 6,633 |
| 13 Apr 2018 | INR | 5.8 | 6 | 5.75 | 6 | 6 | +0.25 (+4.35%) | 39,809 |
| 12 Apr 2018 | INR | 5.8 | 5.95 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 13,342 |
| 11 Apr 2018 | INR | 6.45 | 6.5 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 61,488 |
| 10 Apr 2018 | INR | 6.25 | 6.35 | 5.95 | 6.35 | 6.35 | +0.55 (+9.48%) | 71,252 |
| 9 Apr 2018 | INR | 5.45 | 5.8 | 5.3 | 5.8 | 5.8 | +0.5 (+9.43%) | 29,183 |
| 6 Apr 2018 | INR | 5.25 | 5.3 | 5 | 5.3 | 5.3 | +0.45 (+9.28%) | 52,311 |
| 5 Apr 2018 | INR | 4.9 | 5.1 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,324 |
| 4 Apr 2018 | INR | 4.85 | 5.05 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 45,467 |
| 3 Apr 2018 | INR | 4.8 | 5 | 4.75 | 4.9 | 4.9 | +0.1 (+2.08%) | 7,971 |
| 2 Apr 2018 | INR | 4.65 | 4.95 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 22,403 |
| 28 Mar 2018 | INR | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 21,950 |
| 27 Mar 2018 | INR | 4.85 | 5.05 | 4.75 | 4.95 | 4.95 | +0.1 (+2.06%) | 34,159 |
| 26 Mar 2018 | INR | 4.85 | 5 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 42,382 |
| 23 Mar 2018 | INR | 5 | 5.25 | 4.8 | 5.1 | 5.1 | +0.05 (+0.99%) | 124,017 |
| 22 Mar 2018 | INR | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 17,467 |
| 21 Mar 2018 | INR | 5.25 | 5.65 | 5.2 | 5.3 | 5.3 | -0.15 (-2.75%) | 49,951 |
