| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | INR | 13.3 | 13.8 | 13.1 | 13.3 | 13.3 | +0.25 (+1.92%) | 2,472 |
| 18 May 2018 | INR | 14 | 14.15 | 13 | 13.05 | 13.05 | -0.4 (-2.97%) | 3,292 |
| 17 May 2018 | INR | 13.35 | 14.3 | 13.35 | 13.45 | 13.45 | +0.15 (+1.13%) | 1,974 |
| 16 May 2018 | INR | 14.6 | 14.9 | 13.25 | 13.3 | 13.3 | +0.1 (+0.76%) | 590 |
| 15 May 2018 | INR | 14.25 | 14.25 | 13.2 | 13.2 | 13.2 | -0.3 (-2.22%) | 860 |
| 14 May 2018 | INR | 13.15 | 14.5 | 13.15 | 13.5 | 13.5 | -0.5 (-3.57%) | 1,987 |
| 11 May 2018 | INR | 14 | 14 | 13.8 | 14 | 14 | 0.0 (0.0%) | 741 |
| 10 May 2018 | INR | 14.25 | 14.25 | 14 | 14 | 14 | -0.15 (-1.06%) | 1,341 |
| 9 May 2018 | INR | 13.2 | 14.3 | 13.2 | 14.15 | 14.15 | +0.15 (+1.07%) | 634 |
| 8 May 2018 | INR | 14.5 | 14.65 | 13.65 | 14 | 14 | -0.85 (-5.72%) | 2,002 |
| 7 May 2018 | INR | 13.2 | 14.9 | 12.55 | 14.85 | 14.85 | +1 (+7.22%) | 7,071 |
| 4 May 2018 | INR | 14 | 15 | 12.3 | 13.85 | 13.85 | -0.15 (-1.07%) | 6,083 |
| 3 May 2018 | INR | 14.05 | 14.05 | 13.75 | 14 | 14 | 0.0 (0.0%) | 1,567 |
| 2 May 2018 | INR | 14.5 | 14.5 | 14 | 14 | 14 | -0.6 (-4.11%) | 2,108 |
| 30 Apr 2018 | INR | 14.4 | 14.75 | 14 | 14.6 | 14.6 | +0.1 (+0.69%) | 2,616 |
| 27 Apr 2018 | INR | 14.2 | 15.1 | 13.95 | 14.5 | 14.5 | +0.05 (+0.35%) | 1,997 |
| 26 Apr 2018 | INR | 15 | 15 | 13.6 | 14.45 | 14.45 | -0.5 (-3.34%) | 4,144 |
| 25 Apr 2018 | INR | 14.3 | 15.05 | 14 | 14.95 | 14.95 | +0.45 (+3.10%) | 2,934 |
| 24 Apr 2018 | INR | 15.2 | 15.2 | 14.15 | 14.5 | 14.5 | -0.7 (-4.61%) | 1,066 |
| 23 Apr 2018 | INR | 14.1 | 15.2 | 13.9 | 15.2 | 15.2 | +1.2 (+8.57%) | 19,566 |
| 20 Apr 2018 | INR | 14.85 | 15.3 | 13.8 | 14 | 14 | -0.5 (-3.45%) | 33,189 |
| 19 Apr 2018 | INR | 14.4 | 15.3 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 2,083 |
| 18 Apr 2018 | INR | 14.7 | 14.75 | 14.4 | 14.4 | 14.4 | -0.35 (-2.37%) | 319 |
| 17 Apr 2018 | INR | 14.8 | 14.8 | 14.5 | 14.75 | 14.75 | -0.15 (-1.01%) | 917 |
| 16 Apr 2018 | INR | 15 | 15 | 14.35 | 14.9 | 14.9 | +0.2 (+1.36%) | 2,787 |
| 13 Apr 2018 | INR | 14.3 | 14.9 | 14 | 14.7 | 14.7 | +0.3 (+2.08%) | 10,180 |
| 12 Apr 2018 | INR | 14.6 | 14.6 | 14.4 | 14.4 | 14.4 | -0.3 (-2.04%) | 797 |
| 11 Apr 2018 | INR | 14.4 | 15.2 | 14.25 | 14.7 | 14.7 | +0.2 (+1.38%) | 7,411 |
| 10 Apr 2018 | INR | 15.5 | 15.6 | 14.35 | 14.5 | 14.5 | -0.55 (-3.65%) | 9,315 |
| 9 Apr 2018 | INR | 14 | 15.35 | 13.55 | 15.05 | 15.05 | +1.05 (+7.50%) | 29,804 |
