| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 14.25 | 16.35 | 13.85 | 14.45 | 14.45 | -0.9 (-5.86%) | 42,214 |
| 7 May 2018 | INR | 17.65 | 17.65 | 15.35 | 15.35 | 15.35 | -1.7 (-9.97%) | 31,515 |
| 4 May 2018 | INR | 17.75 | 17.75 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 604 |
| 3 May 2018 | INR | 17.4 | 17.4 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 2,516 |
| 2 May 2018 | INR | 17.7 | 17.7 | 16 | 16.8 | 16.8 | -0.05 (-0.30%) | 9,495 |
| 30 Apr 2018 | INR | 16.05 | 17.95 | 16.05 | 16.85 | 16.85 | -0.2 (-1.17%) | 6,192 |
| 27 Apr 2018 | INR | 17.9 | 17.9 | 16.7 | 17.05 | 17.05 | -0.8 (-4.48%) | 727 |
| 26 Apr 2018 | INR | 17.95 | 17.95 | 17 | 17.85 | 17.85 | -0.1 (-0.56%) | 122 |
| 25 Apr 2018 | INR | 16.3 | 17.95 | 16.3 | 17.95 | 17.95 | +0.65 (+3.76%) | 1,075 |
| 24 Apr 2018 | INR | 17.75 | 17.75 | 16.75 | 17.3 | 17.3 | -0.5 (-2.81%) | 4,315 |
| 23 Apr 2018 | INR | 17.9 | 17.9 | 17.55 | 17.8 | 17.8 | +0.2 (+1.14%) | 492 |
| 20 Apr 2018 | INR | 17.35 | 18.8 | 17.25 | 17.6 | 17.6 | -1.1 (-5.88%) | 13,749 |
| 19 Apr 2018 | INR | 18.85 | 18.9 | 18.2 | 18.7 | 18.7 | 0.0 (0.0%) | 3,986 |
| 18 Apr 2018 | INR | 19.5 | 19.95 | 18.65 | 18.7 | 18.7 | -0.25 (-1.32%) | 7,328 |
| 17 Apr 2018 | INR | 19.7 | 19.7 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 7,404 |
| 16 Apr 2018 | INR | 17.65 | 19.5 | 17.65 | 18.8 | 18.8 | -0.2 (-1.05%) | 5,748 |
| 13 Apr 2018 | INR | 18.75 | 19.35 | 18.75 | 19 | 19 | +0.25 (+1.33%) | 554 |
| 12 Apr 2018 | INR | 18.35 | 18.9 | 16.6 | 18.75 | 18.75 | +0.75 (+4.17%) | 53,195 |
| 11 Apr 2018 | INR | 17.8 | 18.25 | 17.45 | 18 | 18 | +0.55 (+3.15%) | 16,291 |
| 10 Apr 2018 | INR | 17.15 | 17.6 | 16.45 | 17.45 | 17.45 | +0.9 (+5.44%) | 4,153 |
| 9 Apr 2018 | INR | 17.65 | 18.25 | 16.3 | 16.55 | 16.55 | -1.1 (-6.23%) | 45,011 |
| 6 Apr 2018 | INR | 18 | 18 | 16.05 | 17.65 | 17.65 | +0.8 (+4.75%) | 4,277 |
| 5 Apr 2018 | INR | 16.95 | 16.95 | 16.05 | 16.85 | 16.85 | +0.5 (+3.06%) | 5,811 |
| 4 Apr 2018 | INR | 16.7 | 16.85 | 16 | 16.35 | 16.35 | -0.05 (-0.30%) | 9,374 |
| 3 Apr 2018 | INR | 18.1 | 18.1 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 15,665 |
| 2 Apr 2018 | INR | 17 | 17.25 | 16 | 17.25 | 17.25 | +0.8 (+4.86%) | 2,652 |
| 28 Mar 2018 | INR | 16 | 16.8 | 15.2 | 16.45 | 16.45 | +0.45 (+2.81%) | 7,895 |
| 27 Mar 2018 | INR | 16 | 16 | 15.35 | 16 | 16 | +0.7 (+4.58%) | 3,548 |
| 26 Mar 2018 | INR | 15.6 | 15.6 | 14.9 | 15.3 | 15.3 | +0.4 (+2.68%) | 12,580 |
| 23 Mar 2018 | INR | 15.65 | 15.65 | 14.35 | 14.9 | 14.9 | -0.05 (-0.33%) | 8,986 |
