| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 16.95 | 17 | 16.35 | 16.55 | 16.55 | -0.45 (-2.65%) | 2,137 |
| 4 May 2018 | INR | 16.95 | 17.2 | 16.95 | 17 | 17 | +0.45 (+2.72%) | 4,600 |
| 3 May 2018 | INR | 16.3 | 16.7 | 16.1 | 16.55 | 16.55 | -0.65 (-3.78%) | 5,050 |
| 2 May 2018 | INR | 17.95 | 18 | 16.7 | 17.2 | 17.2 | -0.3 (-1.71%) | 4,779 |
| 30 Apr 2018 | INR | 17 | 17.95 | 16.75 | 17.5 | 17.5 | +0.2 (+1.16%) | 1,010 |
| 27 Apr 2018 | INR | 17.95 | 18.2 | 17.25 | 17.3 | 17.3 | +0.1 (+0.58%) | 4,199 |
| 26 Apr 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 25 Apr 2018 | INR | 18 | 18.9 | 17.1 | 17.2 | 17.2 | -1 (-5.49%) | 6,461 |
| 24 Apr 2018 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2018 | INR | 17.55 | 18.6 | 17.55 | 18.2 | 18.2 | -0.65 (-3.45%) | 1,757 |
| 20 Apr 2018 | INR | 17.9 | 18.85 | 17.9 | 18.85 | 18.85 | 0.0 (0.0%) | 1,167 |
| 19 Apr 2018 | INR | 18 | 18.95 | 18 | 18.85 | 18.85 | +1 (+5.60%) | 1,620 |
| 18 Apr 2018 | INR | 18 | 18.7 | 17.8 | 17.85 | 17.85 | -0.45 (-2.46%) | 3,421 |
| 17 Apr 2018 | INR | 18 | 18.65 | 18 | 18.3 | 18.3 | +0.05 (+0.27%) | 2,000 |
| 16 Apr 2018 | INR | 17.3 | 18.8 | 17.3 | 18.25 | 18.25 | +0.25 (+1.39%) | 1,852 |
| 13 Apr 2018 | INR | 18.25 | 18.75 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 4,848 |
| 12 Apr 2018 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.15 (+0.83%) | 0 |
| 11 Apr 2018 | INR | 17.35 | 18.25 | 17.3 | 18.1 | 18.1 | -0.15 (-0.82%) | 2,001 |
| 10 Apr 2018 | INR | 18.5 | 18.5 | 17.95 | 18.25 | 18.25 | -0.25 (-1.35%) | 1,950 |
| 9 Apr 2018 | INR | 17.05 | 19.4 | 17.05 | 18.5 | 18.5 | +0.15 (+0.82%) | 449 |
| 6 Apr 2018 | INR | 18.2 | 18.95 | 17.45 | 18.35 | 18.35 | +0.35 (+1.94%) | 7,505 |
| 5 Apr 2018 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | INR | 18 | 18.45 | 18 | 18 | 18 | +0.4 (+2.27%) | 3,927 |
| 3 Apr 2018 | INR | 16.8 | 17.7 | 16.8 | 17.6 | 17.6 | +0.65 (+3.83%) | 3,338 |
| 2 Apr 2018 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.65 (+3.99%) | 266 |
| 28 Mar 2018 | INR | 17.05 | 17.05 | 16.3 | 16.3 | 16.3 | -0.65 (-3.83%) | 1,190 |
| 27 Mar 2018 | INR | 16.95 | 17.45 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 3,212 |
| 26 Mar 2018 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 400 |
| 23 Mar 2018 | INR | 17.5 | 18.75 | 17.1 | 18.7 | 18.7 | +0.8 (+4.47%) | 1,478 |
| 22 Mar 2018 | INR | 18 | 19.4 | 17.75 | 17.9 | 17.9 | -0.6 (-3.24%) | 3,556 |
