| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 24.15 | 28.95 | 23.55 | 28.95 | 28.95 | +4.8 (+19.88%) | 503,628 |
| 4 May 2018 | INR | 24.5 | 24.8 | 23.6 | 24.15 | 24.15 | -0.05 (-0.21%) | 15,244 |
| 3 May 2018 | INR | 26.85 | 26.85 | 23.6 | 24.2 | 24.2 | -1.65 (-6.38%) | 19,250 |
| 2 May 2018 | INR | 24.15 | 26 | 24.1 | 25.85 | 25.85 | +1.35 (+5.51%) | 18,485 |
| 30 Apr 2018 | INR | 27.5 | 27.85 | 23.55 | 24.5 | 24.5 | -2.9 (-10.58%) | 51,354 |
| 27 Apr 2018 | INR | 27.4 | 28.65 | 26.5 | 27.4 | 27.4 | -0.1 (-0.36%) | 27,813 |
| 26 Apr 2018 | INR | 28.7 | 28.7 | 26.85 | 27.5 | 27.5 | -1.3 (-4.51%) | 21,168 |
| 25 Apr 2018 | INR | 29.45 | 29.45 | 28.5 | 28.8 | 28.8 | -0.7 (-2.37%) | 8,243 |
| 24 Apr 2018 | INR | 29.1 | 32 | 28.45 | 29.5 | 29.5 | +0.45 (+1.55%) | 18,902 |
| 23 Apr 2018 | INR | 29.5 | 29.5 | 28.5 | 29.05 | 29.05 | -0.45 (-1.53%) | 9,155 |
| 20 Apr 2018 | INR | 30 | 30 | 29.5 | 29.5 | 29.5 | +0.2 (+0.68%) | 7,603 |
| 19 Apr 2018 | INR | 31.95 | 32 | 29 | 29.3 | 29.3 | -2.05 (-6.54%) | 57,718 |
| 18 Apr 2018 | INR | 32.9 | 33 | 31.25 | 31.35 | 31.35 | -0.8 (-2.49%) | 17,086 |
| 17 Apr 2018 | INR | 33.15 | 33.15 | 31.5 | 32.15 | 32.15 | +0.2 (+0.63%) | 7,500 |
| 16 Apr 2018 | INR | 31.55 | 33.75 | 31.55 | 31.95 | 31.95 | +0.1 (+0.31%) | 27,463 |
| 13 Apr 2018 | INR | 32.1 | 32.55 | 31.1 | 31.85 | 31.85 | -0.15 (-0.47%) | 23,019 |
| 12 Apr 2018 | INR | 32.55 | 32.6 | 31.4 | 32 | 32 | +0.1 (+0.31%) | 18,932 |
| 11 Apr 2018 | INR | 32.35 | 33.9 | 31.2 | 31.9 | 31.9 | -0.45 (-1.39%) | 31,883 |
| 10 Apr 2018 | INR | 32.75 | 32.8 | 32.25 | 32.35 | 32.35 | +0.05 (+0.15%) | 7,395 |
| 9 Apr 2018 | INR | 33.7 | 33.7 | 32.05 | 32.3 | 32.3 | -0.15 (-0.46%) | 14,168 |
| 6 Apr 2018 | INR | 32.2 | 33 | 31.5 | 32.45 | 32.45 | +0.05 (+0.15%) | 10,848 |
| 5 Apr 2018 | INR | 32.85 | 33.2 | 32 | 32.4 | 32.4 | +0.45 (+1.41%) | 12,844 |
| 4 Apr 2018 | INR | 32.2 | 33.2 | 31.55 | 31.95 | 31.95 | -0.15 (-0.47%) | 26,517 |
| 3 Apr 2018 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +0.5 (+1.58%) | 28,622 |
| 2 Apr 2018 | INR | 30.85 | 32.5 | 30.85 | 31.6 | 31.6 | +0.75 (+2.43%) | 18,846 |
| 28 Mar 2018 | INR | 32.3 | 32.3 | 30.7 | 30.85 | 30.85 | -0.75 (-2.37%) | 39,510 |
| 27 Mar 2018 | INR | 31.15 | 33 | 30.3 | 31.6 | 31.6 | +1.3 (+4.29%) | 74,659 |
| 26 Mar 2018 | INR | 31.75 | 32.95 | 30 | 30.3 | 30.3 | -1.45 (-4.57%) | 183,995 |
| 23 Mar 2018 | INR | 32.6 | 33.75 | 31.35 | 31.75 | 31.75 | -1.9 (-5.65%) | 42,283 |
| 22 Mar 2018 | INR | 36.8 | 36.8 | 33.45 | 33.65 | 33.65 | -1.9 (-5.34%) | 52,345 |
