| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 17.1 | 18.6 | 16.9 | 18.2 | 18.2 | +0.8 (+4.60%) | 2,621 |
| 7 May 2018 | INR | 16.6 | 17.55 | 16.6 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,497 |
| 4 May 2018 | INR | 17.15 | 18.85 | 16.15 | 17 | 17 | -1 (-5.56%) | 2,260 |
| 3 May 2018 | INR | 18.3 | 18.3 | 17.4 | 18 | 18 | 0.0 (0.0%) | 7,625 |
| 2 May 2018 | INR | 17.45 | 18.3 | 17.25 | 18 | 18 | -0.4 (-2.17%) | 4,710 |
| 30 Apr 2018 | INR | 17 | 18.4 | 17 | 18.4 | 18.4 | +1.4 (+8.24%) | 4,318 |
| 27 Apr 2018 | INR | 18.65 | 18.65 | 16.55 | 17 | 17 | -0.3 (-1.73%) | 9,103 |
| 26 Apr 2018 | INR | 18.35 | 18.75 | 16 | 17.3 | 17.3 | -1.9 (-9.90%) | 15,563 |
| 25 Apr 2018 | INR | 19 | 19.75 | 17.4 | 19.2 | 19.2 | -0.2 (-1.03%) | 5,710 |
| 24 Apr 2018 | INR | 18.35 | 19.75 | 18.35 | 19.4 | 19.4 | +0.2 (+1.04%) | 1,798 |
| 23 Apr 2018 | INR | 18.65 | 19.2 | 18.65 | 19.2 | 19.2 | 0.0 (0.0%) | 479 |
| 20 Apr 2018 | INR | 19 | 19.5 | 18.4 | 19.2 | 19.2 | +0.45 (+2.40%) | 4,757 |
| 19 Apr 2018 | INR | 18 | 19 | 17.45 | 18.75 | 18.75 | +0.95 (+5.34%) | 3,687 |
| 18 Apr 2018 | INR | 17.8 | 18.25 | 17.2 | 17.8 | 17.8 | +0.05 (+0.28%) | 5,095 |
| 17 Apr 2018 | INR | 19.8 | 19.8 | 17.45 | 17.75 | 17.75 | -1.1 (-5.84%) | 1,959 |
| 16 Apr 2018 | INR | 18.75 | 19.2 | 17.5 | 18.85 | 18.85 | +0.3 (+1.62%) | 204 |
| 13 Apr 2018 | INR | 18.4 | 18.7 | 17.75 | 18.55 | 18.55 | +0.6 (+3.34%) | 3,590 |
| 12 Apr 2018 | INR | 19.45 | 19.95 | 17.65 | 17.95 | 17.95 | -1.35 (-6.99%) | 12,421 |
| 11 Apr 2018 | INR | 18.05 | 20.3 | 18.05 | 19.3 | 19.3 | +0.1 (+0.52%) | 6,297 |
| 10 Apr 2018 | INR | 19.4 | 19.45 | 18.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 1,029 |
| 9 Apr 2018 | INR | 19.85 | 19.85 | 18.7 | 19.1 | 19.1 | +0.55 (+2.96%) | 18,542 |
| 6 Apr 2018 | INR | 18.25 | 18.8 | 18 | 18.55 | 18.55 | +0.3 (+1.64%) | 7,626 |
| 5 Apr 2018 | INR | 18 | 18.4 | 17.1 | 18.25 | 18.25 | +1.15 (+6.73%) | 12,077 |
| 4 Apr 2018 | INR | 18.8 | 18.8 | 16.95 | 17.1 | 17.1 | +0.1 (+0.59%) | 12,674 |
| 3 Apr 2018 | INR | 16.5 | 17.15 | 16.25 | 17 | 17 | -0.5 (-2.86%) | 9,663 |
| 2 Apr 2018 | INR | 16.65 | 18 | 16.65 | 17.5 | 17.5 | +1.4 (+8.70%) | 4,100 |
| 28 Mar 2018 | INR | 17.3 | 17.3 | 16 | 16.1 | 16.1 | +0.65 (+4.21%) | 6,934 |
| 27 Mar 2018 | INR | 14.4 | 15.85 | 14 | 15.45 | 15.45 | +1.55 (+11.15%) | 11,280 |
| 26 Mar 2018 | INR | 13.9 | 14.4 | 12.15 | 13.9 | 13.9 | +0.3 (+2.21%) | 49,476 |
| 23 Mar 2018 | INR | 13.15 | 14.7 | 13 | 13.6 | 13.6 | -0.8 (-5.56%) | 8,379 |
