| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 21.25 | 21.25 | 20.4 | 20.65 | 20.65 | -0.6 (-2.82%) | 6,563 |
| 7 May 2018 | INR | 21 | 21.7 | 20.6 | 21.25 | 21.25 | +0.5 (+2.41%) | 739 |
| 4 May 2018 | INR | 21 | 21.05 | 20.55 | 20.75 | 20.75 | -0.85 (-3.94%) | 1,013 |
| 3 May 2018 | INR | 21.75 | 22 | 20.9 | 21.6 | 21.6 | -0.4 (-1.82%) | 4,402 |
| 2 May 2018 | INR | 22.8 | 22.8 | 21.1 | 22 | 22 | +0.25 (+1.15%) | 2,675 |
| 30 Apr 2018 | INR | 22 | 22 | 21.75 | 21.75 | 21.75 | +0.5 (+2.35%) | 593 |
| 27 Apr 2018 | INR | 22 | 22.05 | 21.1 | 21.25 | 21.25 | -0.75 (-3.41%) | 640 |
| 26 Apr 2018 | INR | 21.8 | 22 | 21.05 | 22 | 22 | +0.7 (+3.29%) | 4,767 |
| 25 Apr 2018 | INR | 22 | 22.65 | 21.1 | 21.3 | 21.3 | -0.45 (-2.07%) | 4,641 |
| 24 Apr 2018 | INR | 22 | 22 | 21 | 21.75 | 21.75 | -0.2 (-0.91%) | 9,635 |
| 23 Apr 2018 | INR | 21.7 | 22.4 | 21.7 | 21.95 | 21.95 | +0.15 (+0.69%) | 1,342 |
| 20 Apr 2018 | INR | 21.95 | 22 | 21.4 | 21.8 | 21.8 | +0.25 (+1.16%) | 9,257 |
| 19 Apr 2018 | INR | 21 | 21.55 | 20.45 | 21.55 | 21.55 | -1.05 (-4.65%) | 392 |
| 18 Apr 2018 | INR | 21.35 | 22.8 | 21.25 | 22.6 | 22.6 | +0.6 (+2.73%) | 911 |
| 17 Apr 2018 | INR | 22.95 | 23.35 | 21.35 | 22 | 22 | +0.15 (+0.69%) | 1,025 |
| 16 Apr 2018 | INR | 22 | 22 | 21.5 | 21.85 | 21.85 | -0.55 (-2.46%) | 503 |
| 13 Apr 2018 | INR | 22.15 | 22.5 | 21.5 | 22.4 | 22.4 | +0.2 (+0.90%) | 7,996 |
| 12 Apr 2018 | INR | 22.95 | 22.95 | 22.05 | 22.2 | 22.2 | -1.3 (-5.53%) | 3,325 |
| 11 Apr 2018 | INR | 23.7 | 23.75 | 23.45 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,055 |
| 10 Apr 2018 | INR | 23 | 23.8 | 23 | 23.35 | 23.35 | +0.65 (+2.86%) | 1,611 |
| 9 Apr 2018 | INR | 23 | 23.45 | 22.7 | 22.7 | 22.7 | -1.05 (-4.42%) | 638 |
| 6 Apr 2018 | INR | 23 | 24.35 | 22.8 | 23.75 | 23.75 | +0.3 (+1.28%) | 1,227 |
| 5 Apr 2018 | INR | 23 | 23.7 | 22.65 | 23.45 | 23.45 | +0.95 (+4.22%) | 2,949 |
| 4 Apr 2018 | INR | 20.15 | 25 | 20.1 | 22.5 | 22.5 | +1.55 (+7.40%) | 15,912 |
| 3 Apr 2018 | INR | 20 | 21.5 | 20 | 20.95 | 20.95 | +0.85 (+4.23%) | 3,726 |
| 2 Apr 2018 | INR | 20.45 | 21.1 | 19 | 20.1 | 20.1 | +1 (+5.24%) | 3,919 |
| 28 Mar 2018 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 232 |
| 27 Mar 2018 | INR | 19.25 | 19.4 | 19.25 | 19.4 | 19.4 | +0.3 (+1.57%) | 192 |
| 26 Mar 2018 | INR | 19 | 21.45 | 18.3 | 19.1 | 19.1 | +0.35 (+1.87%) | 6,795 |
| 23 Mar 2018 | INR | 20.35 | 20.35 | 18 | 18.75 | 18.75 | -2 (-9.64%) | 11,272 |
