| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 16.55 | 16.75 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 51,880 |
| 7 May 2018 | INR | 17.2 | 17.2 | 16.2 | 16.5 | 16.5 | -0.25 (-1.49%) | 60,972 |
| 4 May 2018 | INR | 17.5 | 17.55 | 16.1 | 16.75 | 16.75 | -0.35 (-2.05%) | 114,264 |
| 3 May 2018 | INR | 17.95 | 18.6 | 17 | 17.1 | 17.1 | -0.25 (-1.44%) | 124,472 |
| 2 May 2018 | INR | 17 | 18.25 | 16.7 | 17.35 | 17.35 | +1.35 (+8.44%) | 344,088 |
| 30 Apr 2018 | INR | 16.35 | 16.5 | 15.75 | 16 | 16 | -0.05 (-0.31%) | 38,591 |
| 27 Apr 2018 | INR | 16 | 16.35 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 37,403 |
| 26 Apr 2018 | INR | 15.55 | 16.45 | 15.55 | 16.35 | 16.35 | +0.2 (+1.24%) | 25,603 |
| 25 Apr 2018 | INR | 16.35 | 16.8 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 50,725 |
| 24 Apr 2018 | INR | 17.4 | 17.4 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 54,015 |
| 23 Apr 2018 | INR | 16.45 | 17.3 | 16 | 16.95 | 16.95 | +0.95 (+5.94%) | 95,239 |
| 20 Apr 2018 | INR | 16.45 | 16.5 | 15.65 | 16 | 16 | -0.15 (-0.93%) | 90,128 |
| 19 Apr 2018 | INR | 16.8 | 17.25 | 16 | 16.15 | 16.15 | -0.95 (-5.56%) | 84,793 |
| 18 Apr 2018 | INR | 18.2 | 18.2 | 16.9 | 17.1 | 17.1 | -0.55 (-3.12%) | 188,210 |
| 17 Apr 2018 | INR | 18.4 | 19.9 | 16.9 | 17.65 | 17.65 | -0.1 (-0.56%) | 684,631 |
| 16 Apr 2018 | INR | 16.85 | 18.15 | 16.2 | 17.75 | 17.75 | +1.15 (+6.93%) | 272,184 |
| 13 Apr 2018 | INR | 15.65 | 17.35 | 15.5 | 16.6 | 16.6 | +1.1 (+7.10%) | 117,754 |
| 12 Apr 2018 | INR | 15.35 | 16.2 | 15.3 | 15.5 | 15.5 | +0.15 (+0.98%) | 49,207 |
| 11 Apr 2018 | INR | 15.7 | 16 | 15.1 | 15.35 | 15.35 | -0.45 (-2.85%) | 54,034 |
| 10 Apr 2018 | INR | 16.3 | 16.35 | 15.8 | 15.8 | 15.8 | -0.3 (-1.86%) | 16,929 |
| 9 Apr 2018 | INR | 16.25 | 17 | 15.75 | 16.1 | 16.1 | 0.0 (0.0%) | 68,007 |
| 6 Apr 2018 | INR | 15.5 | 16.25 | 15.4 | 16.1 | 16.1 | +0.4 (+2.55%) | 27,065 |
| 5 Apr 2018 | INR | 15.6 | 15.85 | 15.1 | 15.7 | 15.7 | +0.2 (+1.29%) | 20,598 |
| 4 Apr 2018 | INR | 15.75 | 16 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 14,425 |
| 3 Apr 2018 | INR | 15.9 | 16.4 | 15.25 | 15.75 | 15.75 | +0.25 (+1.61%) | 147,409 |
| 2 Apr 2018 | INR | 15 | 15.9 | 14.3 | 15.5 | 15.5 | +0.2 (+1.31%) | 59,834 |
| 28 Mar 2018 | INR | 14.6 | 15.95 | 14.55 | 15.3 | 15.3 | -0.4 (-2.55%) | 493,594 |
| 27 Mar 2018 | INR | 15.25 | 15.9 | 14.65 | 15.7 | 15.7 | +1.15 (+7.90%) | 32,886 |
| 26 Mar 2018 | INR | 13.5 | 15 | 13.5 | 14.55 | 14.55 | +0.65 (+4.68%) | 352,581 |
| 23 Mar 2018 | INR | 17.2 | 17.2 | 13.5 | 13.9 | 13.9 | -0.55 (-3.81%) | 250,098 |
