| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 4.16 | 4.54 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 479,212 |
| 7 May 2018 | INR | 4.69 | 4.69 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 930,521 |
| 4 May 2018 | INR | 4.75 | 4.75 | 4.55 | 4.59 | 4.59 | -0.07 (-1.50%) | 376,165 |
| 3 May 2018 | INR | 4.76 | 4.93 | 4.53 | 4.66 | 4.66 | -0.1 (-2.10%) | 670,753 |
| 2 May 2018 | INR | 5 | 5.04 | 4.7 | 4.76 | 4.76 | -0.16 (-3.25%) | 423,097 |
| 30 Apr 2018 | INR | 5.1 | 5.1 | 4.85 | 4.92 | 4.92 | -0.1 (-1.99%) | 302,251 |
| 27 Apr 2018 | INR | 4.95 | 5.08 | 4.7 | 5.02 | 5.02 | +0.17 (+3.51%) | 530,872 |
| 26 Apr 2018 | INR | 5.04 | 5.04 | 4.76 | 4.85 | 4.85 | -0.09 (-1.82%) | 285,420 |
| 25 Apr 2018 | INR | 5.1 | 5.1 | 4.85 | 4.94 | 4.94 | -0.1 (-1.98%) | 248,807 |
| 24 Apr 2018 | INR | 5.1 | 5.1 | 4.8 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,981,505 |
| 23 Apr 2018 | INR | 5.15 | 5.15 | 4.75 | 4.97 | 4.97 | 0.0 (0.0%) | 458,327 |
| 20 Apr 2018 | INR | 4.59 | 4.97 | 4.51 | 4.97 | 4.97 | +0.23 (+4.85%) | 936,621 |
| 19 Apr 2018 | INR | 5.04 | 5.04 | 4.74 | 4.74 | 4.74 | -0.24 (-4.82%) | 912,501 |
| 18 Apr 2018 | INR | 5.13 | 5.13 | 4.91 | 4.98 | 4.98 | -0.15 (-2.92%) | 333,352 |
| 17 Apr 2018 | INR | 5.1 | 5.25 | 5.02 | 5.13 | 5.13 | -0.02 (-0.39%) | 239,843 |
| 16 Apr 2018 | INR | 5.03 | 5.47 | 5.03 | 5.15 | 5.15 | -0.12 (-2.28%) | 241,145 |
| 13 Apr 2018 | INR | 5.5 | 5.5 | 5.2 | 5.27 | 5.27 | -0.2 (-3.66%) | 331,296 |
| 12 Apr 2018 | INR | 5.75 | 5.78 | 5.4 | 5.47 | 5.47 | -0.12 (-2.15%) | 346,067 |
| 11 Apr 2018 | INR | 5.32 | 5.59 | 5.07 | 5.59 | 5.59 | +0.26 (+4.88%) | 515,583 |
| 10 Apr 2018 | INR | 5.75 | 5.75 | 5.32 | 5.33 | 5.33 | -0.26 (-4.65%) | 444,592 |
| 9 Apr 2018 | INR | 5.95 | 5.95 | 5.58 | 5.59 | 5.59 | -0.28 (-4.77%) | 653,544 |
| 6 Apr 2018 | INR | 5.95 | 5.95 | 5.53 | 5.87 | 5.87 | +0.05 (+0.86%) | 408,673 |
| 5 Apr 2018 | INR | 5.84 | 5.89 | 5.5 | 5.82 | 5.82 | +0.19 (+3.37%) | 791,288 |
| 4 Apr 2018 | INR | 5.41 | 5.68 | 5.41 | 5.63 | 5.63 | +0.22 (+4.07%) | 1,179,575 |
| 3 Apr 2018 | INR | 5.38 | 5.41 | 5 | 5.41 | 5.41 | +0.25 (+4.84%) | 770,856 |
| 2 Apr 2018 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | +0.24 (+4.88%) | 694,991 |
| 28 Mar 2018 | INR | 5.09 | 5.09 | 4.76 | 4.92 | 4.92 | -0.05 (-1.01%) | 397,545 |
| 27 Mar 2018 | INR | 5 | 5.25 | 4.9 | 4.97 | 4.97 | -0.14 (-2.74%) | 431,971 |
| 26 Mar 2018 | INR | 5 | 5.25 | 4.8 | 5.11 | 5.11 | +0.11 (+2.20%) | 835,219 |
| 23 Mar 2018 | INR | 5.1 | 5.1 | 4.81 | 5 | 5 | -0.06 (-1.19%) | 810,400 |
