| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 14.01 | 15.25 | 14.01 | 15.25 | 15.25 | +0.72 (+4.96%) | 637 |
| 7 May 2018 | INR | 14.25 | 15 | 14.25 | 14.53 | 14.53 | +0.23 (+1.61%) | 3,652 |
| 4 May 2018 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.6 (-4.03%) | 500 |
| 3 May 2018 | INR | 15.9 | 15.9 | 14.65 | 14.9 | 14.9 | -0.25 (-1.65%) | 2,544 |
| 2 May 2018 | INR | 14.25 | 15.75 | 14.25 | 15.15 | 15.15 | +0.15 (+1%) | 3,557 |
| 30 Apr 2018 | INR | 14.95 | 15 | 14.95 | 15 | 15 | -0.65 (-4.15%) | 2,450 |
| 27 Apr 2018 | INR | 14.45 | 15.65 | 14.45 | 15.65 | 15.65 | +0.7 (+4.68%) | 4,229 |
| 26 Apr 2018 | INR | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.5 (-3.24%) | 206 |
| 25 Apr 2018 | INR | 15.4 | 15.45 | 15.4 | 15.45 | 15.45 | -0.75 (-4.63%) | 3,752 |
| 24 Apr 2018 | INR | 16.2 | 16.2 | 14.85 | 16.2 | 16.2 | +0.75 (+4.85%) | 6,265 |
| 23 Apr 2018 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 50 |
| 20 Apr 2018 | INR | 14.8 | 16.25 | 14.8 | 16.25 | 16.25 | +0.75 (+4.84%) | 6,341 |
| 19 Apr 2018 | INR | 15.4 | 16.65 | 15.4 | 15.5 | 15.5 | -0.7 (-4.32%) | 2,720 |
| 18 Apr 2018 | INR | 15.55 | 16.35 | 15.2 | 16.2 | 16.2 | +0.6 (+3.85%) | 8,762 |
| 17 Apr 2018 | INR | 15.8 | 15.8 | 15.6 | 15.6 | 15.6 | +0.1 (+0.65%) | 2,000 |
| 16 Apr 2018 | INR | 16.45 | 16.45 | 15.35 | 15.5 | 15.5 | -0.2 (-1.27%) | 3,483 |
| 13 Apr 2018 | INR | 16.5 | 17.1 | 15.55 | 15.7 | 15.7 | -0.6 (-3.68%) | 3,427 |
| 12 Apr 2018 | INR | 16.3 | 16.3 | 14.8 | 16.3 | 16.3 | +0.75 (+4.82%) | 2,777 |
| 11 Apr 2018 | INR | 15.55 | 15.55 | 14.85 | 15.55 | 15.55 | +0.7 (+4.71%) | 1,197 |
| 10 Apr 2018 | INR | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | +0.3 (+2.06%) | 1,491 |
| 9 Apr 2018 | INR | 14.4 | 14.55 | 14.4 | 14.55 | 14.55 | -0.35 (-2.35%) | 34 |
| 6 Apr 2018 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | -0.45 (-2.93%) | 250 |
| 5 Apr 2018 | INR | 15.05 | 15.5 | 15.05 | 15.35 | 15.35 | -0.05 (-0.32%) | 3,483 |
| 4 Apr 2018 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 1,758 |
| 3 Apr 2018 | INR | 14.3 | 15.4 | 14.3 | 15.4 | 15.4 | +0.7 (+4.76%) | 5,670 |
| 2 Apr 2018 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.55 (-3.61%) | 12 |
| 28 Mar 2018 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.7 (-4.39%) | 25 |
| 27 Mar 2018 | INR | 15 | 16.2 | 15 | 15.95 | 15.95 | +0.5 (+3.24%) | 8,199 |
| 26 Mar 2018 | INR | 14.55 | 15.45 | 14.55 | 15.45 | 15.45 | +0.7 (+4.75%) | 18,585 |
| 23 Mar 2018 | INR | 14.75 | 15.45 | 14.15 | 14.75 | 14.75 | 0.0 (0.0%) | 18,125 |
