| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 27.5 | 27.95 | 26.85 | 27.05 | 27.05 | -0.15 (-0.55%) | 147,581 |
| 7 May 2018 | INR | 28.3 | 28.9 | 26.8 | 27.2 | 27.2 | -0.7 (-2.51%) | 381,879 |
| 4 May 2018 | INR | 28.1 | 28.25 | 27.5 | 27.9 | 27.9 | -0.15 (-0.53%) | 270,095 |
| 3 May 2018 | INR | 28.35 | 29.25 | 27.75 | 28.05 | 28.05 | -0.3 (-1.06%) | 299,853 |
| 2 May 2018 | INR | 30.45 | 30.45 | 28.15 | 28.35 | 28.35 | -1.55 (-5.18%) | 222,734 |
| 30 Apr 2018 | INR | 30.6 | 30.9 | 29.6 | 29.9 | 29.9 | -0.05 (-0.17%) | 234,047 |
| 27 Apr 2018 | INR | 29.7 | 31.95 | 29.5 | 29.95 | 29.95 | +0.25 (+0.84%) | 1,015,696 |
| 26 Apr 2018 | INR | 27.5 | 30.25 | 27.5 | 29.7 | 29.7 | +2.2 (+8.00%) | 1,669,813 |
| 25 Apr 2018 | INR | 28.4 | 28.75 | 27.25 | 27.5 | 27.5 | -0.8 (-2.83%) | 147,580 |
| 24 Apr 2018 | INR | 29 | 29.1 | 28.1 | 28.3 | 28.3 | -0.4 (-1.39%) | 195,018 |
| 23 Apr 2018 | INR | 29.2 | 30 | 27.9 | 28.7 | 28.7 | +1.35 (+4.94%) | 957,231 |
| 20 Apr 2018 | INR | 27.4 | 27.9 | 27.25 | 27.35 | 27.35 | -0.25 (-0.91%) | 150,526 |
| 19 Apr 2018 | INR | 27.9 | 28.4 | 27.4 | 27.6 | 27.6 | 0.0 (0.0%) | 272,082 |
| 18 Apr 2018 | INR | 28.35 | 28.6 | 27.35 | 27.6 | 27.6 | -0.45 (-1.60%) | 119,517 |
| 17 Apr 2018 | INR | 28.25 | 29.3 | 27.5 | 28.05 | 28.05 | -0.2 (-0.71%) | 261,383 |
| 16 Apr 2018 | INR | 29.35 | 29.35 | 28.05 | 28.25 | 28.25 | -1.05 (-3.58%) | 151,064 |
| 13 Apr 2018 | INR | 29 | 30 | 29 | 29.3 | 29.3 | +0.45 (+1.56%) | 271,933 |
| 12 Apr 2018 | INR | 28.85 | 29.6 | 28 | 28.85 | 28.85 | +0.05 (+0.17%) | 257,146 |
| 11 Apr 2018 | INR | 29.2 | 29.7 | 28.55 | 28.8 | 28.8 | -0.3 (-1.03%) | 170,891 |
| 10 Apr 2018 | INR | 30 | 30.4 | 28.95 | 29.1 | 29.1 | -0.9 (-3%) | 447,619 |
| 9 Apr 2018 | INR | 31.4 | 33 | 29.8 | 30 | 30 | -1.4 (-4.46%) | 473,847 |
| 6 Apr 2018 | INR | 29.5 | 32 | 29 | 31.4 | 31.4 | +2.3 (+7.90%) | 714,618 |
| 5 Apr 2018 | INR | 28.95 | 29.3 | 28.2 | 29.1 | 29.1 | +0.95 (+3.37%) | 490,337 |
| 4 Apr 2018 | INR | 28.7 | 28.7 | 27.8 | 28.15 | 28.15 | +0.8 (+2.93%) | 808,491 |
| 3 Apr 2018 | INR | 26.8 | 27.35 | 26.5 | 27.35 | 27.35 | +1.3 (+4.99%) | 102,555 |
| 2 Apr 2018 | INR | 25.25 | 26.05 | 25.25 | 26.05 | 26.05 | +1.2 (+4.83%) | 153,466 |
| 28 Mar 2018 | INR | 25.3 | 25.5 | 24.65 | 24.85 | 24.85 | -0.45 (-1.78%) | 1,411,679 |
| 27 Mar 2018 | INR | 25.55 | 26.35 | 25.1 | 25.3 | 25.3 | -0.45 (-1.75%) | 1,587,952 |
| 26 Mar 2018 | INR | 25 | 26.05 | 24.4 | 25.75 | 25.75 | +0.5 (+1.98%) | 3,271,213 |
| 23 Mar 2018 | INR | 25.6 | 25.75 | 25 | 25.25 | 25.25 | -0.85 (-3.26%) | 253,236 |
