| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 27.6 | 28.5 | 27.1 | 28.1 | 2.81 | -0.4 (-1.40%) | 2,465,090 |
| 7 May 2018 | INR | 27.1 | 28.5 | 26.9 | 28.5 | 2.85 | +0.8 (+2.89%) | 5,311,660 |
| 4 May 2018 | INR | 28 | 28.5 | 27.2 | 27.7 | 2.77 | -0.6 (-2.12%) | 1,549,850 |
| 3 May 2018 | INR | 27.9 | 28.8 | 25.7 | 28.3 | 2.83 | -0.3 (-1.05%) | 3,963,140 |
| 2 May 2018 | INR | 26.4 | 29 | 26.4 | 28.6 | 2.86 | +1.5 (+5.54%) | 1,443,920 |
| 30 Apr 2018 | INR | 25.8 | 27.9 | 24.9 | 27.1 | 2.71 | +1.3 (+5.04%) | 1,137,430 |
| 27 Apr 2018 | INR | 25.6 | 26.2 | 25.5 | 25.8 | 2.58 | -0.4 (-1.53%) | 443,660 |
| 26 Apr 2018 | INR | 25.4 | 26.8 | 25.3 | 26.2 | 2.62 | +0.3 (+1.16%) | 360,860 |
| 25 Apr 2018 | INR | 26.1 | 26.9 | 25.3 | 25.9 | 2.59 | -0.5 (-1.89%) | 437,770 |
| 24 Apr 2018 | INR | 27.4 | 28 | 26.2 | 26.4 | 2.64 | -1 (-3.65%) | 268,070 |
| 23 Apr 2018 | INR | 28 | 28 | 27 | 27.4 | 2.74 | -0.8 (-2.84%) | 464,180 |
| 20 Apr 2018 | INR | 28 | 28.3 | 27.1 | 28.2 | 2.82 | +0.2 (+0.71%) | 681,820 |
| 19 Apr 2018 | INR | 28 | 28.5 | 28 | 28 | 2.8 | +0.8 (+2.94%) | 1,757,350 |
| 18 Apr 2018 | INR | 29.3 | 29.3 | 26.8 | 27.2 | 2.72 | -1.5 (-5.23%) | 745,080 |
| 17 Apr 2018 | INR | 29.9 | 29.9 | 28.6 | 28.7 | 2.87 | -0.2 (-0.69%) | 761,970 |
| 16 Apr 2018 | INR | 27 | 29.5 | 26 | 28.9 | 2.89 | +1.3 (+4.71%) | 4,657,070 |
| 13 Apr 2018 | INR | 25.5 | 28.2 | 25.3 | 27.6 | 2.76 | +2 (+7.81%) | 4,936,200 |
| 12 Apr 2018 | INR | 25.4 | 26.4 | 24.5 | 25.6 | 2.56 | +0.2 (+0.79%) | 1,082,210 |
| 11 Apr 2018 | INR | 25.5 | 26 | 25 | 25.4 | 2.54 | 0.0 (0.0%) | 429,980 |
| 10 Apr 2018 | INR | 26.2 | 26.2 | 25.3 | 25.4 | 2.54 | -0.5 (-1.93%) | 426,530 |
| 9 Apr 2018 | INR | 25.9 | 26.2 | 25 | 25.9 | 2.59 | +0.1 (+0.39%) | 1,082,060 |
| 6 Apr 2018 | INR | 26.4 | 26.4 | 25.6 | 25.8 | 2.58 | 0.0 (0.0%) | 4,298,830 |
| 5 Apr 2018 | INR | 25.1 | 26.1 | 25.1 | 25.8 | 2.58 | +0.2 (+0.78%) | 621,970 |
| 4 Apr 2018 | INR | 25.6 | 26.2 | 25 | 25.6 | 2.56 | 0.0 (0.0%) | 1,858,590 |
| 3 Apr 2018 | INR | 26 | 26 | 24.6 | 25.6 | 2.56 | 0.0 (0.0%) | 555,160 |
| 2 Apr 2018 | INR | 24.9 | 25.9 | 23.9 | 25.6 | 2.56 | +0.7 (+2.81%) | 1,709,490 |
| 28 Mar 2018 | INR | 24 | 25.5 | 23.7 | 24.9 | 2.49 | +0.3 (+1.22%) | 2,957,550 |
| 27 Mar 2018 | INR | 24.3 | 24.6 | 23.6 | 24.6 | 2.46 | +1.1 (+4.68%) | 2,125,230 |
| 26 Mar 2018 | INR | 24.8 | 24.8 | 23.5 | 23.5 | 2.35 | -1.2 (-4.86%) | 1,620,100 |
| 23 Mar 2018 | INR | 24.8 | 25.5 | 24.7 | 24.7 | 2.47 | -1.3 (-5%) | 543,190 |
