| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 25.2 | 26.35 | 25 | 25.1 | 25.1 | -0.35 (-1.38%) | 80,371 |
| 4 May 2018 | INR | 25.95 | 26 | 25.3 | 25.45 | 25.45 | -0.35 (-1.36%) | 42,755 |
| 3 May 2018 | INR | 25.5 | 26.8 | 25.3 | 25.8 | 25.8 | -0.25 (-0.96%) | 85,675 |
| 2 May 2018 | INR | 26 | 27.45 | 25.3 | 26.05 | 26.05 | +0.05 (+0.19%) | 118,621 |
| 30 Apr 2018 | INR | 26.15 | 26.15 | 25.1 | 26 | 26 | +0.3 (+1.17%) | 65,003 |
| 27 Apr 2018 | INR | 26.1 | 26.25 | 25.5 | 25.7 | 25.7 | 0.0 (0.0%) | 87,934 |
| 26 Apr 2018 | INR | 26.45 | 26.55 | 25 | 25.7 | 25.7 | -0.65 (-2.47%) | 127,996 |
| 25 Apr 2018 | INR | 26.55 | 26.95 | 26.2 | 26.35 | 26.35 | -0.3 (-1.13%) | 50,259 |
| 24 Apr 2018 | INR | 26.55 | 26.9 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 37,759 |
| 23 Apr 2018 | INR | 26.6 | 27.4 | 26.2 | 26.8 | 26.8 | +0.4 (+1.52%) | 59,991 |
| 20 Apr 2018 | INR | 26.65 | 27.2 | 26.2 | 26.4 | 26.4 | -0.35 (-1.31%) | 101,411 |
| 19 Apr 2018 | INR | 27.05 | 27.25 | 26.5 | 26.75 | 26.75 | -0.3 (-1.11%) | 71,359 |
| 18 Apr 2018 | INR | 26.85 | 27.45 | 26.5 | 27.05 | 27.05 | +0.15 (+0.56%) | 90,986 |
| 17 Apr 2018 | INR | 27.15 | 27.35 | 26.7 | 26.9 | 26.9 | -0.2 (-0.74%) | 48,363 |
| 16 Apr 2018 | INR | 27.45 | 27.45 | 26.65 | 27.1 | 27.1 | -0.35 (-1.28%) | 74,943 |
| 13 Apr 2018 | INR | 27.3 | 28 | 27.25 | 27.45 | 27.45 | +0.2 (+0.73%) | 94,376 |
| 12 Apr 2018 | INR | 27.9 | 28.3 | 27.1 | 27.25 | 27.25 | -0.65 (-2.33%) | 131,465 |
| 11 Apr 2018 | INR | 28.4 | 28.4 | 27.8 | 27.9 | 27.9 | -0.35 (-1.24%) | 68,456 |
| 10 Apr 2018 | INR | 28.15 | 28.8 | 28.05 | 28.25 | 28.25 | 0.0 (0.0%) | 91,727 |
| 9 Apr 2018 | INR | 28 | 28.8 | 27.85 | 28.25 | 28.25 | +0.2 (+0.71%) | 75,953 |
| 6 Apr 2018 | INR | 27.65 | 28.45 | 27.6 | 28.05 | 28.05 | +0.2 (+0.72%) | 116,981 |
| 5 Apr 2018 | INR | 27.45 | 28.35 | 27.45 | 27.85 | 27.85 | +0.95 (+3.53%) | 137,465 |
| 4 Apr 2018 | INR | 28.45 | 29 | 26.1 | 26.9 | 26.9 | -1.25 (-4.44%) | 246,625 |
| 3 Apr 2018 | INR | 26.9 | 28.65 | 26.85 | 28.15 | 28.15 | +0.95 (+3.49%) | 205,571 |
| 2 Apr 2018 | INR | 26 | 27.4 | 26 | 27.2 | 27.2 | +1 (+3.82%) | 117,404 |
| 28 Mar 2018 | INR | 26.1 | 26.5 | 25.85 | 26.2 | 26.2 | -0.4 (-1.50%) | 73,994 |
| 27 Mar 2018 | INR | 26.1 | 26.9 | 25.7 | 26.6 | 26.6 | +0.85 (+3.30%) | 211,936 |
| 26 Mar 2018 | INR | 26.35 | 26.45 | 25.5 | 25.75 | 25.75 | -0.3 (-1.15%) | 168,277 |
| 23 Mar 2018 | INR | 25 | 26.75 | 24.5 | 26.05 | 26.05 | +0.3 (+1.17%) | 256,620 |
| 22 Mar 2018 | INR | 26.35 | 26.85 | 25.65 | 25.75 | 25.75 | -0.75 (-2.83%) | 170,619 |
