| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 6.23 | 6.23 | 5.94 | 6.09 | 6.09 | +0.15 (+2.53%) | 290,440 |
| 7 May 2018 | INR | 6 | 6.3 | 5.87 | 5.94 | 5.94 | -0.23 (-3.73%) | 116,430 |
| 4 May 2018 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32 (-4.93%) | 519,789 |
| 3 May 2018 | INR | 6.5 | 6.82 | 6.49 | 6.49 | 6.49 | -0.34 (-4.98%) | 137,027 |
| 2 May 2018 | INR | 7.49 | 7.49 | 6.83 | 6.83 | 6.83 | -0.35 (-4.87%) | 84,515 |
| 30 Apr 2018 | INR | 7.5 | 7.65 | 7.15 | 7.18 | 7.18 | -0.18 (-2.45%) | 74,480 |
| 27 Apr 2018 | INR | 6.94 | 7.45 | 6.94 | 7.36 | 7.36 | +0.06 (+0.82%) | 115,089 |
| 26 Apr 2018 | INR | 7.98 | 7.98 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 188,263 |
| 25 Apr 2018 | INR | 7.71 | 7.71 | 7.45 | 7.68 | 7.68 | +0.33 (+4.49%) | 1,116,140 |
| 24 Apr 2018 | INR | 7.35 | 7.35 | 7.29 | 7.35 | 7.35 | +0.35 (+5%) | 534,135 |
| 23 Apr 2018 | INR | 6.96 | 7 | 6.72 | 7 | 7 | +0.33 (+4.95%) | 299,536 |
| 20 Apr 2018 | INR | 6.65 | 6.67 | 6.2 | 6.67 | 6.67 | +0.31 (+4.87%) | 428,901 |
| 19 Apr 2018 | INR | 5.9 | 6.36 | 5.85 | 6.36 | 6.36 | +0.3 (+4.95%) | 292,599 |
| 18 Apr 2018 | INR | 6.14 | 6.33 | 5.9 | 6.06 | 6.06 | -0.08 (-1.30%) | 55,902 |
| 17 Apr 2018 | INR | 5.75 | 6.17 | 5.62 | 6.14 | 6.14 | +0.23 (+3.89%) | 196,814 |
| 16 Apr 2018 | INR | 5.72 | 6.32 | 5.72 | 5.91 | 5.91 | -0.11 (-1.83%) | 174,634 |
| 13 Apr 2018 | INR | 6.02 | 6.09 | 6.02 | 6.02 | 6.02 | -0.31 (-4.90%) | 470,270 |
| 12 Apr 2018 | INR | 6.66 | 6.69 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 1,182,450 |
| 11 Apr 2018 | INR | 6.32 | 6.98 | 6.32 | 6.66 | 6.66 | +0.01 (+0.15%) | 1,150,388 |
| 10 Apr 2018 | INR | 6.65 | 6.97 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 416,154 |
| 9 Apr 2018 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.36 (-4.90%) | 120,499 |
| 6 Apr 2018 | INR | 6.65 | 7.35 | 6.65 | 7.35 | 7.35 | +0.35 (+5%) | 1,133,698 |
| 5 Apr 2018 | INR | 7 | 7 | 7 | 7 | 7 | -0.36 (-4.89%) | 48,626 |
| 4 Apr 2018 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.38 (-4.91%) | 37,054 |
| 3 Apr 2018 | INR | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.4 (-4.91%) | 103,129 |
| 2 Apr 2018 | INR | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | -0.42 (-4.91%) | 334,946 |
| 28 Mar 2018 | INR | 8.55 | 8.85 | 8.55 | 8.56 | 8.56 | -0.44 (-4.89%) | 90,262 |
| 27 Mar 2018 | INR | 8.8 | 9.35 | 8.7 | 9 | 9 | -0.07 (-0.77%) | 205,649 |
| 26 Mar 2018 | INR | 9.54 | 9.54 | 8.67 | 9.07 | 9.07 | -0.05 (-0.55%) | 161,260 |
| 23 Mar 2018 | INR | 9.2 | 9.2 | 9.12 | 9.12 | 9.12 | -0.47 (-4.90%) | 595,367 |
