| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 13.85 | 14.5 | 13.85 | 14.1 | 14.1 | -0.45 (-3.09%) | 40,150 |
| 7 May 2018 | INR | 15.2 | 15.2 | 14.4 | 14.55 | 14.55 | -0.05 (-0.34%) | 4,505 |
| 4 May 2018 | INR | 14.9 | 15.2 | 14.5 | 14.6 | 14.6 | -0.6 (-3.95%) | 6,657 |
| 3 May 2018 | INR | 15.1 | 15.9 | 14.8 | 15.2 | 15.2 | -0.25 (-1.62%) | 3,777 |
| 2 May 2018 | INR | 19 | 19 | 15.4 | 15.45 | 15.45 | -0.95 (-5.79%) | 2,405 |
| 30 Apr 2018 | INR | 15.35 | 16.4 | 15.35 | 16.4 | 16.4 | +0.45 (+2.82%) | 569 |
| 27 Apr 2018 | INR | 16.05 | 16.45 | 15.8 | 15.95 | 15.95 | -0.2 (-1.24%) | 2,131 |
| 26 Apr 2018 | INR | 16.2 | 16.45 | 16.05 | 16.15 | 16.15 | -0.45 (-2.71%) | 1,861 |
| 25 Apr 2018 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.05 (+0.30%) | 6,000 |
| 24 Apr 2018 | INR | 16.75 | 17.1 | 16.15 | 16.55 | 16.55 | -0.15 (-0.90%) | 2,416 |
| 23 Apr 2018 | INR | 16.6 | 16.9 | 16.55 | 16.7 | 16.7 | -0.45 (-2.62%) | 1,200 |
| 20 Apr 2018 | INR | 18.95 | 18.95 | 16.55 | 17.15 | 17.15 | -0.3 (-1.72%) | 3,803 |
| 19 Apr 2018 | INR | 16.65 | 17.45 | 16.65 | 17.45 | 17.45 | +0.45 (+2.65%) | 201 |
| 18 Apr 2018 | INR | 17 | 17 | 17 | 17 | 17 | -0.4 (-2.30%) | 100 |
| 17 Apr 2018 | INR | 18.5 | 18.5 | 16.5 | 17.4 | 17.4 | +0.15 (+0.87%) | 393 |
| 16 Apr 2018 | INR | 16.75 | 17.25 | 16.65 | 17.25 | 17.25 | -0.5 (-2.82%) | 8,261 |
| 13 Apr 2018 | INR | 17.05 | 17.75 | 17.05 | 17.75 | 17.75 | +0.35 (+2.01%) | 200 |
| 12 Apr 2018 | INR | 17.05 | 17.5 | 16.95 | 17.4 | 17.4 | -0.45 (-2.52%) | 4,450 |
| 11 Apr 2018 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 10 Apr 2018 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.2 (+1.13%) | 50 |
| 9 Apr 2018 | INR | 17.65 | 17.65 | 17.2 | 17.65 | 17.65 | 0.0 (0.0%) | 202 |
| 6 Apr 2018 | INR | 17.4 | 17.65 | 17 | 17.65 | 17.65 | -0.15 (-0.84%) | 1,706 |
| 5 Apr 2018 | INR | 17.5 | 18.15 | 17.4 | 17.8 | 17.8 | +0.05 (+0.28%) | 6,060 |
| 4 Apr 2018 | INR | 16.8 | 17.9 | 16.8 | 17.75 | 17.75 | +0.05 (+0.28%) | 10,657 |
| 3 Apr 2018 | INR | 16.55 | 17.9 | 16.55 | 17.7 | 17.7 | +1.35 (+8.26%) | 33,609 |
| 2 Apr 2018 | INR | 15.55 | 17 | 15.55 | 16.35 | 16.35 | -0.35 (-2.10%) | 1,053 |
| 28 Mar 2018 | INR | 16.85 | 16.85 | 16.15 | 16.7 | 16.7 | -0.05 (-0.30%) | 902 |
| 27 Mar 2018 | INR | 15.5 | 17 | 15.5 | 16.75 | 16.75 | +0.75 (+4.69%) | 1,201 |
| 26 Mar 2018 | INR | 15.8 | 16 | 15.25 | 16 | 16 | -0.4 (-2.44%) | 11,316 |
| 23 Mar 2018 | INR | 16.15 | 16.45 | 15.3 | 16.4 | 16.4 | +0.25 (+1.55%) | 102,500 |
