| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 39.2 | 39.4 | 38.35 | 39.15 | 39.15 | -0.55 (-1.39%) | 10,721 |
| 7 May 2018 | INR | 40.4 | 40.4 | 38.8 | 39.7 | 39.7 | -0.15 (-0.38%) | 6,855 |
| 4 May 2018 | INR | 39 | 40.35 | 38.7 | 39.85 | 39.85 | -0.1 (-0.25%) | 12,567 |
| 3 May 2018 | INR | 39 | 40 | 38.65 | 39.95 | 39.95 | -0.4 (-0.99%) | 13,313 |
| 2 May 2018 | INR | 41.55 | 41.85 | 39.7 | 40.35 | 40.35 | -0.5 (-1.22%) | 8,675 |
| 30 Apr 2018 | INR | 40.1 | 41.2 | 40.1 | 40.85 | 40.85 | -0.1 (-0.24%) | 8,027 |
| 27 Apr 2018 | INR | 41 | 41.8 | 40.4 | 40.95 | 40.95 | -0.2 (-0.49%) | 5,345 |
| 26 Apr 2018 | INR | 42 | 42 | 40.6 | 41.15 | 41.15 | -0.25 (-0.60%) | 6,026 |
| 25 Apr 2018 | INR | 41.9 | 42.5 | 40.25 | 41.4 | 41.4 | -1.1 (-2.59%) | 45,935 |
| 24 Apr 2018 | INR | 38.95 | 43.1 | 38.95 | 42.5 | 42.5 | +3.15 (+8.01%) | 106,992 |
| 23 Apr 2018 | INR | 39.5 | 40 | 39 | 39.35 | 39.35 | -0.6 (-1.50%) | 4,877 |
| 20 Apr 2018 | INR | 39.55 | 40.2 | 39.1 | 39.95 | 39.95 | -0.3 (-0.75%) | 6,058 |
| 19 Apr 2018 | INR | 40.65 | 40.65 | 39.65 | 40.25 | 40.25 | -0.85 (-2.07%) | 8,400 |
| 18 Apr 2018 | INR | 41.75 | 42.3 | 40.8 | 41.1 | 41.1 | -0.25 (-0.60%) | 11,214 |
| 17 Apr 2018 | INR | 40.75 | 41.75 | 40.7 | 41.35 | 41.35 | -0.2 (-0.48%) | 4,901 |
| 16 Apr 2018 | INR | 40.65 | 41.8 | 40.25 | 41.55 | 41.55 | +0.55 (+1.34%) | 9,527 |
| 13 Apr 2018 | INR | 41 | 42.15 | 40.25 | 41 | 41 | +0.9 (+2.24%) | 17,806 |
| 12 Apr 2018 | INR | 40.3 | 40.35 | 39.65 | 40.1 | 40.1 | -0.6 (-1.47%) | 8,369 |
| 11 Apr 2018 | INR | 41 | 41.5 | 40.3 | 40.7 | 40.7 | -1.2 (-2.86%) | 1,964 |
| 10 Apr 2018 | INR | 42.65 | 42.75 | 41.05 | 41.9 | 41.9 | -0.75 (-1.76%) | 4,668 |
| 9 Apr 2018 | INR | 43.3 | 43.4 | 42.1 | 42.65 | 42.65 | -0.05 (-0.12%) | 3,717 |
| 6 Apr 2018 | INR | 40.9 | 44.65 | 40.9 | 42.7 | 42.7 | +3.15 (+7.96%) | 46,279 |
| 5 Apr 2018 | INR | 39 | 39.75 | 38.55 | 39.55 | 39.55 | +1.6 (+4.22%) | 1,223 |
| 4 Apr 2018 | INR | 40.25 | 40.25 | 37.5 | 37.95 | 37.95 | -0.4 (-1.04%) | 9,547 |
| 3 Apr 2018 | INR | 37.55 | 38.6 | 37.5 | 38.35 | 38.35 | +0.85 (+2.27%) | 6,687 |
| 2 Apr 2018 | INR | 36.1 | 37.65 | 36 | 37.5 | 37.5 | +1.4 (+3.88%) | 5,700 |
| 28 Mar 2018 | INR | 36 | 36.6 | 36 | 36.1 | 36.1 | -0.65 (-1.77%) | 17,644 |
| 27 Mar 2018 | INR | 37.45 | 37.45 | 36 | 36.75 | 36.75 | +1.05 (+2.94%) | 22,216 |
| 26 Mar 2018 | INR | 34.85 | 37.3 | 34.75 | 35.7 | 35.7 | -0.85 (-2.33%) | 22,968 |
| 23 Mar 2018 | INR | 35.95 | 37 | 35.15 | 36.55 | 36.55 | -0.25 (-0.68%) | 17,199 |
