| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 18.75 | 18.8 | 17.95 | 18.15 | 18.15 | -0.5 (-2.68%) | 1,015,038 |
| 7 May 2018 | INR | 18.75 | 19.15 | 18.1 | 18.65 | 18.65 | +0.2 (+1.08%) | 2,267,843 |
| 4 May 2018 | INR | 16.65 | 19.8 | 15.95 | 18.45 | 18.45 | +0.9 (+5.13%) | 10,003,441 |
| 3 May 2018 | INR | 23.05 | 23.75 | 17.2 | 17.55 | 17.55 | -5.8 (-24.84%) | 9,080,098 |
| 2 May 2018 | INR | 23.55 | 23.95 | 23.15 | 23.35 | 23.35 | -0.2 (-0.85%) | 812,697 |
| 30 Apr 2018 | INR | 22.8 | 23.8 | 22.4 | 23.55 | 23.55 | +0.65 (+2.84%) | 1,131,247 |
| 27 Apr 2018 | INR | 22.9 | 23.45 | 22.6 | 22.9 | 22.9 | 0.0 (0.0%) | 586,394 |
| 26 Apr 2018 | INR | 23.85 | 24.15 | 22.2 | 22.9 | 22.9 | -0.95 (-3.98%) | 1,771,003 |
| 25 Apr 2018 | INR | 24.75 | 24.75 | 23.1 | 23.85 | 23.85 | -0.7 (-2.85%) | 1,051,346 |
| 24 Apr 2018 | INR | 24.7 | 24.8 | 24.3 | 24.55 | 24.55 | +0.05 (+0.20%) | 465,840 |
| 23 Apr 2018 | INR | 24.15 | 25 | 24.1 | 24.5 | 24.5 | +0.25 (+1.03%) | 450,594 |
| 20 Apr 2018 | INR | 24.5 | 24.5 | 24 | 24.25 | 24.25 | -0.2 (-0.82%) | 269,593 |
| 19 Apr 2018 | INR | 24.5 | 24.75 | 24.25 | 24.45 | 24.45 | -0.2 (-0.81%) | 343,529 |
| 18 Apr 2018 | INR | 25 | 25.3 | 24.4 | 24.65 | 24.65 | -0.35 (-1.40%) | 525,379 |
| 17 Apr 2018 | INR | 24.85 | 25.3 | 24.45 | 25 | 25 | +0.25 (+1.01%) | 467,772 |
| 16 Apr 2018 | INR | 25 | 25.2 | 24.1 | 24.75 | 24.75 | -0.5 (-1.98%) | 639,651 |
| 13 Apr 2018 | INR | 24.65 | 26.2 | 24.55 | 25.25 | 25.25 | +0.6 (+2.43%) | 1,232,105 |
| 12 Apr 2018 | INR | 25 | 25.15 | 24.4 | 24.65 | 24.65 | -0.4 (-1.60%) | 512,036 |
| 11 Apr 2018 | INR | 25.4 | 25.4 | 24.8 | 25.05 | 25.05 | -0.15 (-0.60%) | 769,065 |
| 10 Apr 2018 | INR | 25.5 | 25.6 | 25.05 | 25.2 | 25.2 | -0.1 (-0.40%) | 405,100 |
| 9 Apr 2018 | INR | 25.15 | 25.65 | 25.1 | 25.3 | 25.3 | +0.05 (+0.20%) | 650,929 |
| 6 Apr 2018 | INR | 25 | 25.4 | 24.55 | 25.25 | 25.25 | +0.4 (+1.61%) | 918,274 |
| 5 Apr 2018 | INR | 24.55 | 25.15 | 24.5 | 24.85 | 24.85 | +0.7 (+2.90%) | 963,955 |
| 4 Apr 2018 | INR | 25.25 | 26.1 | 23.9 | 24.15 | 24.15 | -1.3 (-5.11%) | 2,233,711 |
| 3 Apr 2018 | INR | 23.15 | 26 | 22.85 | 25.45 | 25.45 | +2.3 (+9.94%) | 4,185,376 |
| 2 Apr 2018 | INR | 22.5 | 23.3 | 22 | 23.15 | 23.15 | +0.85 (+3.81%) | 1,262,479 |
| 28 Mar 2018 | INR | 23 | 23.15 | 22.05 | 22.3 | 22.3 | -1.15 (-4.90%) | 1,608,527 |
| 27 Mar 2018 | INR | 24 | 24 | 23.1 | 23.45 | 23.45 | -0.05 (-0.21%) | 1,405,052 |
| 26 Mar 2018 | INR | 25.15 | 25.25 | 23.2 | 23.5 | 23.5 | -1.6 (-6.37%) | 3,125,777 |
| 23 Mar 2018 | INR | 22 | 25.5 | 21.8 | 25.1 | 25.1 | +1.2 (+5.02%) | 7,324,940 |
