| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 29.7 | 29.7 | 27.75 | 27.95 | 27.95 | -0.95 (-3.29%) | 137,633 |
| 4 May 2018 | INR | 29.3 | 29.95 | 28.2 | 28.9 | 28.9 | -0.4 (-1.37%) | 109,194 |
| 3 May 2018 | INR | 29.9 | 30.45 | 28.6 | 29.3 | 29.3 | -0.2 (-0.68%) | 269,508 |
| 2 May 2018 | INR | 28.6 | 32.25 | 28 | 29.5 | 29.5 | +2.6 (+9.67%) | 1,735,464 |
| 30 Apr 2018 | INR | 26.85 | 27.6 | 26.8 | 26.9 | 26.9 | -0.5 (-1.82%) | 51,487 |
| 27 Apr 2018 | INR | 27.65 | 27.75 | 27 | 27.4 | 27.4 | +0.4 (+1.48%) | 51,238 |
| 26 Apr 2018 | INR | 26.9 | 27.4 | 26.25 | 27 | 27 | +0.3 (+1.12%) | 44,409 |
| 25 Apr 2018 | INR | 27.05 | 27.4 | 26.6 | 26.7 | 26.7 | -0.35 (-1.29%) | 79,637 |
| 24 Apr 2018 | INR | 28.6 | 28.8 | 26.85 | 27.05 | 27.05 | -1.15 (-4.08%) | 162,160 |
| 23 Apr 2018 | INR | 27.5 | 29.35 | 27.1 | 28.2 | 28.2 | +0.9 (+3.30%) | 167,989 |
| 20 Apr 2018 | INR | 28.35 | 28.35 | 27 | 27.3 | 27.3 | -0.4 (-1.44%) | 51,210 |
| 19 Apr 2018 | INR | 27.4 | 28 | 27 | 27.7 | 27.7 | +0.55 (+2.03%) | 61,078 |
| 18 Apr 2018 | INR | 27.9 | 28.2 | 26.9 | 27.15 | 27.15 | -0.7 (-2.51%) | 94,739 |
| 17 Apr 2018 | INR | 28.35 | 28.7 | 27.7 | 27.85 | 27.85 | -0.3 (-1.07%) | 115,655 |
| 16 Apr 2018 | INR | 28.5 | 29 | 28 | 28.15 | 28.15 | -0.5 (-1.75%) | 61,687 |
| 13 Apr 2018 | INR | 28.2 | 28.95 | 28.2 | 28.65 | 28.65 | -0.05 (-0.17%) | 62,611 |
| 12 Apr 2018 | INR | 28.55 | 29.35 | 28.3 | 28.7 | 28.7 | -0.1 (-0.35%) | 37,880 |
| 11 Apr 2018 | INR | 29.3 | 29.6 | 28.35 | 28.8 | 28.8 | -0.45 (-1.54%) | 59,405 |
| 10 Apr 2018 | INR | 29.5 | 29.75 | 28.8 | 29.25 | 29.25 | -0.1 (-0.34%) | 59,052 |
| 9 Apr 2018 | INR | 29 | 29.75 | 28.65 | 29.35 | 29.35 | +0.35 (+1.21%) | 64,433 |
| 6 Apr 2018 | INR | 28.8 | 29.3 | 28 | 29 | 29 | +0.2 (+0.69%) | 122,606 |
| 5 Apr 2018 | INR | 28.55 | 29.4 | 28.4 | 28.8 | 28.8 | +0.3 (+1.05%) | 96,970 |
| 4 Apr 2018 | INR | 28.95 | 29.5 | 28 | 28.5 | 28.5 | -0.05 (-0.18%) | 107,654 |
| 3 Apr 2018 | INR | 27.1 | 29.45 | 27.05 | 28.55 | 28.55 | +1.2 (+4.39%) | 177,455 |
| 2 Apr 2018 | INR | 27.05 | 27.95 | 26.8 | 27.35 | 27.35 | +0.5 (+1.86%) | 93,400 |
| 28 Mar 2018 | INR | 27 | 27.5 | 26.6 | 26.85 | 26.85 | -0.3 (-1.10%) | 97,518 |
| 27 Mar 2018 | INR | 26.6 | 27.25 | 26.05 | 27.15 | 27.15 | +0.8 (+3.04%) | 103,974 |
| 26 Mar 2018 | INR | 26.8 | 27.25 | 25.45 | 26.35 | 26.35 | -0.45 (-1.68%) | 223,509 |
| 23 Mar 2018 | INR | 27 | 28 | 26.35 | 26.8 | 26.8 | -0.9 (-3.25%) | 120,435 |
| 22 Mar 2018 | INR | 28.2 | 29 | 27.4 | 27.7 | 27.7 | -0.1 (-0.36%) | 96,962 |
