| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 38.55 | 39 | 37.65 | 38.6 | 38.6 | +0.05 (+0.13%) | 1,136,310 |
| 7 May 2018 | INR | 36.7 | 38.75 | 36.15 | 38.55 | 38.55 | +2 (+5.47%) | 1,508,948 |
| 4 May 2018 | INR | 34.8 | 36.75 | 34.65 | 36.55 | 36.55 | +1.6 (+4.58%) | 1,733,918 |
| 3 May 2018 | INR | 36.2 | 36.3 | 34.6 | 34.95 | 34.95 | -1.25 (-3.45%) | 1,593,529 |
| 2 May 2018 | INR | 37 | 39.75 | 36 | 36.2 | 36.2 | -0.8 (-2.16%) | 2,706,994 |
| 30 Apr 2018 | INR | 36.6 | 37.2 | 35.75 | 37 | 37 | +0.7 (+1.93%) | 907,745 |
| 27 Apr 2018 | INR | 36 | 36.95 | 36 | 36.3 | 36.3 | +0.3 (+0.83%) | 748,007 |
| 26 Apr 2018 | INR | 36.9 | 36.95 | 35.65 | 36 | 36 | -0.9 (-2.44%) | 1,128,379 |
| 25 Apr 2018 | INR | 36.7 | 37.5 | 36.45 | 36.9 | 36.9 | +0.2 (+0.54%) | 880,360 |
| 24 Apr 2018 | INR | 38.25 | 38.5 | 35.55 | 36.7 | 36.7 | -1.6 (-4.18%) | 1,454,907 |
| 23 Apr 2018 | INR | 38.3 | 38.55 | 37.8 | 38.3 | 38.3 | +0.05 (+0.13%) | 656,975 |
| 20 Apr 2018 | INR | 40 | 40 | 37.9 | 38.25 | 38.25 | -1.75 (-4.38%) | 1,623,766 |
| 19 Apr 2018 | INR | 39.75 | 41 | 39.3 | 40 | 40 | +0.45 (+1.14%) | 1,106,978 |
| 18 Apr 2018 | INR | 40.05 | 40.3 | 39.45 | 39.55 | 39.55 | -0.5 (-1.25%) | 771,949 |
| 17 Apr 2018 | INR | 39.95 | 40.55 | 39.65 | 40.05 | 40.05 | +0.25 (+0.63%) | 841,234 |
| 16 Apr 2018 | INR | 40.3 | 40.3 | 39.3 | 39.8 | 39.8 | -0.6 (-1.49%) | 983,440 |
| 13 Apr 2018 | INR | 40.1 | 41.9 | 40.1 | 40.4 | 40.4 | +0.35 (+0.87%) | 731,548 |
| 12 Apr 2018 | INR | 41.2 | 41.35 | 39.75 | 40.05 | 40.05 | -1.15 (-2.79%) | 833,867 |
| 11 Apr 2018 | INR | 41.6 | 41.6 | 40.75 | 41.2 | 41.2 | -0.35 (-0.84%) | 852,216 |
| 10 Apr 2018 | INR | 41.75 | 42.15 | 41.25 | 41.55 | 41.55 | -0.1 (-0.24%) | 680,462 |
| 9 Apr 2018 | INR | 41.65 | 42.3 | 41.05 | 41.65 | 41.65 | +0.05 (+0.12%) | 1,032,224 |
| 6 Apr 2018 | INR | 42.8 | 43.1 | 41.05 | 41.6 | 41.6 | -1.05 (-2.46%) | 1,700,507 |
| 5 Apr 2018 | INR | 43.6 | 43.6 | 41.8 | 42.65 | 42.65 | +0.25 (+0.59%) | 2,328,141 |
| 4 Apr 2018 | INR | 38.2 | 44.5 | 38.15 | 42.4 | 42.4 | +4.35 (+11.43%) | 5,048,236 |
| 3 Apr 2018 | INR | 37.2 | 38.3 | 36.8 | 38.05 | 38.05 | +0.6 (+1.60%) | 605,895 |
| 2 Apr 2018 | INR | 36.25 | 37.7 | 36.25 | 37.45 | 37.45 | +1.3 (+3.60%) | 668,526 |
| 28 Mar 2018 | INR | 37.4 | 37.8 | 35.8 | 36.15 | 36.15 | -1.5 (-3.98%) | 796,144 |
| 27 Mar 2018 | INR | 37 | 38.1 | 37 | 37.65 | 37.65 | +0.75 (+2.03%) | 603,508 |
| 26 Mar 2018 | INR | 37 | 37.2 | 36.05 | 36.9 | 36.9 | 0.0 (0.0%) | 1,457,840 |
| 23 Mar 2018 | INR | 37.6 | 37.6 | 36.35 | 36.9 | 36.9 | -1.3 (-3.40%) | 1,315,451 |
