| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | INR | 42.1 | 42.25 | 40.35 | 40.55 | 40.55 | -0.7 (-1.70%) | 21,467 |
| 17 Apr 2018 | INR | 41.8 | 42.25 | 40.3 | 41.25 | 41.25 | -0.45 (-1.08%) | 17,133 |
| 16 Apr 2018 | INR | 41 | 42.45 | 40 | 41.7 | 41.7 | +0.2 (+0.48%) | 106,670 |
| 13 Apr 2018 | INR | 40.9 | 41.95 | 39.85 | 41.5 | 41.5 | +1.5 (+3.75%) | 34,619 |
| 12 Apr 2018 | INR | 40.4 | 41.1 | 39.3 | 40 | 40 | -0.9 (-2.20%) | 29,593 |
| 11 Apr 2018 | INR | 41.8 | 41.8 | 40.5 | 40.9 | 40.9 | -0.75 (-1.80%) | 14,878 |
| 10 Apr 2018 | INR | 43.6 | 43.6 | 41.05 | 41.65 | 41.65 | -0.65 (-1.54%) | 11,966 |
| 9 Apr 2018 | INR | 42.5 | 43.8 | 42.1 | 42.3 | 42.3 | -0.25 (-0.59%) | 26,451 |
| 6 Apr 2018 | INR | 40.05 | 44.4 | 40 | 42.55 | 42.55 | +3.15 (+7.99%) | 264,870 |
| 5 Apr 2018 | INR | 38.1 | 39.8 | 37.9 | 39.4 | 39.4 | +1.45 (+3.82%) | 19,097 |
| 4 Apr 2018 | INR | 39.75 | 39.8 | 37.6 | 37.95 | 37.95 | -0.85 (-2.19%) | 20,181 |
| 3 Apr 2018 | INR | 38.25 | 38.9 | 37.2 | 38.8 | 38.8 | +1 (+2.65%) | 16,506 |
| 2 Apr 2018 | INR | 36.1 | 38.3 | 36 | 37.8 | 37.8 | +2 (+5.59%) | 21,975 |
| 28 Mar 2018 | INR | 37 | 37 | 35.5 | 35.8 | 35.8 | -1 (-2.72%) | 25,375 |
| 27 Mar 2018 | INR | 36.5 | 37.4 | 36.05 | 36.8 | 36.8 | +1.1 (+3.08%) | 23,261 |
| 26 Mar 2018 | INR | 37.05 | 37.05 | 34.75 | 35.7 | 35.7 | -0.65 (-1.79%) | 45,384 |
| 23 Mar 2018 | INR | 36 | 36.95 | 35.2 | 36.35 | 36.35 | -0.25 (-0.68%) | 98,626 |
| 22 Mar 2018 | INR | 37 | 37.2 | 36.15 | 36.6 | 36.6 | -0.15 (-0.41%) | 20,449 |
| 21 Mar 2018 | INR | 38.4 | 38.4 | 36.15 | 36.75 | 36.75 | -0.65 (-1.74%) | 55,144 |
| 20 Mar 2018 | INR | 37.75 | 37.75 | 37.05 | 37.4 | 37.4 | -0.35 (-0.93%) | 22,741 |
| 19 Mar 2018 | INR | 38.5 | 39.75 | 37.35 | 37.75 | 37.75 | -1.5 (-3.82%) | 24,582 |
| 16 Mar 2018 | INR | 41.1 | 41.15 | 38.55 | 39.25 | 39.25 | -0.85 (-2.12%) | 14,149 |
| 15 Mar 2018 | INR | 40.55 | 40.75 | 39.4 | 40.1 | 40.1 | +0.6 (+1.52%) | 36,838 |
| 14 Mar 2018 | INR | 38.75 | 39.8 | 37.5 | 39.5 | 39.5 | +1.8 (+4.77%) | 28,609 |
| 13 Mar 2018 | INR | 37.75 | 38.45 | 37.15 | 37.7 | 37.7 | -0.15 (-0.40%) | 23,069 |
| 12 Mar 2018 | INR | 37.75 | 39 | 37 | 37.85 | 37.85 | +0.2 (+0.53%) | 76,420 |
| 9 Mar 2018 | INR | 39.9 | 39.9 | 37.5 | 37.65 | 37.65 | -0.8 (-2.08%) | 34,249 |
| 8 Mar 2018 | INR | 39.45 | 39.45 | 37.35 | 38.45 | 38.45 | 0.0 (0.0%) | 21,102 |
| 7 Mar 2018 | INR | 41.2 | 41.2 | 38.4 | 38.45 | 38.45 | -1.4 (-3.51%) | 37,933 |
| 6 Mar 2018 | INR | 40.95 | 40.95 | 39.5 | 39.85 | 39.85 | -0.4 (-0.99%) | 28,453 |
