| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 20.5 | 21.2 | 20.45 | 20.5 | 20.5 | 0.0 (0.0%) | 599,793 |
| 7 May 2018 | INR | 20.75 | 21 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 214,517 |
| 4 May 2018 | INR | 20.3 | 20.75 | 20.2 | 20.4 | 20.4 | +0.05 (+0.25%) | 111,586 |
| 3 May 2018 | INR | 20.65 | 20.8 | 20.3 | 20.35 | 20.35 | -0.45 (-2.16%) | 198,386 |
| 2 May 2018 | INR | 21.1 | 21.6 | 20.75 | 20.8 | 20.8 | -0.05 (-0.24%) | 639,404 |
| 30 Apr 2018 | INR | 20.7 | 21.6 | 20.7 | 20.85 | 20.85 | +0.15 (+0.72%) | 859,850 |
| 27 Apr 2018 | INR | 20.8 | 21.4 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 337,080 |
| 26 Apr 2018 | INR | 21.2 | 21.35 | 20.65 | 20.75 | 20.75 | -0.15 (-0.72%) | 154,070 |
| 25 Apr 2018 | INR | 20.95 | 21.8 | 20.75 | 20.9 | 20.9 | -0.45 (-2.11%) | 1,031,085 |
| 24 Apr 2018 | INR | 20.6 | 22.05 | 20.6 | 21.35 | 21.35 | +0.9 (+4.40%) | 1,747,396 |
| 23 Apr 2018 | INR | 20.3 | 20.8 | 20.25 | 20.45 | 20.45 | +0.15 (+0.74%) | 312,763 |
| 20 Apr 2018 | INR | 20.25 | 20.7 | 20.2 | 20.3 | 20.3 | 0.0 (0.0%) | 178,070 |
| 19 Apr 2018 | INR | 20.45 | 20.75 | 20 | 20.3 | 20.3 | +0.3 (+1.50%) | 252,456 |
| 18 Apr 2018 | INR | 20.05 | 20.3 | 19.8 | 20 | 20 | -0.2 (-0.99%) | 75,201 |
| 17 Apr 2018 | INR | 20.25 | 20.95 | 19.9 | 20.2 | 20.2 | -0.05 (-0.25%) | 925,168 |
| 16 Apr 2018 | INR | 20.1 | 20.4 | 20.1 | 20.25 | 20.25 | -0.1 (-0.49%) | 644,908 |
| 13 Apr 2018 | INR | 20.6 | 20.7 | 20.2 | 20.35 | 20.35 | -0.1 (-0.49%) | 221,543 |
| 12 Apr 2018 | INR | 20.65 | 21 | 20.4 | 20.45 | 20.45 | -0.2 (-0.97%) | 222,179 |
| 11 Apr 2018 | INR | 21.45 | 21.45 | 20.5 | 20.65 | 20.65 | -0.55 (-2.59%) | 776,360 |
| 10 Apr 2018 | INR | 21.05 | 21.55 | 20.7 | 21.2 | 21.2 | +0.3 (+1.44%) | 551,490 |
| 9 Apr 2018 | INR | 21.35 | 21.4 | 20.8 | 20.9 | 20.9 | 0.0 (0.0%) | 361,825 |
| 6 Apr 2018 | INR | 20.7 | 21.35 | 20.55 | 20.9 | 20.9 | +0.35 (+1.70%) | 435,909 |
| 5 Apr 2018 | INR | 20.4 | 20.7 | 20.3 | 20.55 | 20.55 | +0.25 (+1.23%) | 342,358 |
| 4 Apr 2018 | INR | 20.35 | 21.1 | 20.2 | 20.3 | 20.3 | -0.05 (-0.25%) | 629,193 |
| 3 Apr 2018 | INR | 19.8 | 20.9 | 19.8 | 20.35 | 20.35 | +0.3 (+1.50%) | 674,652 |
| 2 Apr 2018 | INR | 19.8 | 20.25 | 19.5 | 20.05 | 20.05 | +0.55 (+2.82%) | 270,798 |
| 28 Mar 2018 | INR | 19.7 | 19.8 | 19.35 | 19.5 | 19.5 | -0.4 (-2.01%) | 185,181 |
| 27 Mar 2018 | INR | 20 | 20.45 | 19.7 | 19.9 | 19.9 | +0.2 (+1.02%) | 394,166 |
| 26 Mar 2018 | INR | 19.7 | 20 | 19.4 | 19.7 | 19.7 | +0.05 (+0.25%) | 389,786 |
| 23 Mar 2018 | INR | 20 | 20.2 | 19.3 | 19.65 | 19.65 | -0.6 (-2.96%) | 357,000 |
