| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 19.2 | 19.2 | 18.2 | 18.5 | 18.5 | +0.15 (+0.82%) | 147,563 |
| 7 May 2018 | INR | 18.15 | 18.65 | 17.75 | 18.35 | 18.35 | +0.4 (+2.23%) | 199,839 |
| 4 May 2018 | INR | 17.7 | 18.3 | 17.7 | 17.95 | 17.95 | +0.1 (+0.56%) | 152,735 |
| 3 May 2018 | INR | 18.5 | 18.9 | 17.65 | 17.85 | 17.85 | -0.6 (-3.25%) | 331,185 |
| 2 May 2018 | INR | 18.35 | 18.6 | 17.25 | 18.45 | 18.45 | +0.7 (+3.94%) | 3,752,462 |
| 30 Apr 2018 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.84 (+4.97%) | 207,686 |
| 27 Apr 2018 | INR | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | +0.8 (+4.97%) | 114,562 |
| 26 Apr 2018 | INR | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | +0.76 (+4.95%) | 65,874 |
| 25 Apr 2018 | INR | 15.18 | 15.35 | 14.89 | 15.35 | 15.35 | +0.73 (+4.99%) | 1,116,385 |
| 24 Apr 2018 | INR | 13.24 | 14.62 | 13.24 | 14.62 | 14.62 | +0.69 (+4.95%) | 2,255,095 |
| 23 Apr 2018 | INR | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.73 (-4.98%) | 86,017 |
| 20 Apr 2018 | INR | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.77 (-4.99%) | 482,753 |
| 19 Apr 2018 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.81 (-4.99%) | 757,240 |
| 18 Apr 2018 | INR | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.85 (-4.97%) | 24,498 |
| 17 Apr 2018 | INR | 17.1 | 17.1 | 17.09 | 17.09 | 17.09 | -0.89 (-4.95%) | 58,703 |
| 16 Apr 2018 | INR | 19.2 | 19.24 | 17.55 | 17.98 | 17.98 | -0.35 (-1.91%) | 191,087 |
| 13 Apr 2018 | INR | 17.69 | 18.33 | 17 | 18.33 | 18.33 | +0.87 (+4.98%) | 801,383 |
| 12 Apr 2018 | INR | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | +0.83 (+4.99%) | 75,571 |
| 11 Apr 2018 | INR | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | +0.79 (+4.99%) | 3,830 |
| 10 Apr 2018 | INR | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | +0.75 (+4.97%) | 4,826 |
| 9 Apr 2018 | INR | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | +0.71 (+4.94%) | 14,013 |
| 6 Apr 2018 | INR | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | +0.68 (+4.96%) | 3,073 |
| 5 Apr 2018 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +0.26 (+1.93%) | 245 |
| 4 Apr 2018 | INR | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | +0.26 (+1.97%) | 830 |
| 3 Apr 2018 | INR | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +0.25 (+1.93%) | 255 |
| 2 Apr 2018 | INR | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | +0.25 (+1.97%) | 251 |
| 28 Mar 2018 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 25,006 |
| 27 Mar 2018 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 1,163 |
| 26 Mar 2018 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 164,142 |
| 23 Mar 2018 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 490,822 |
