| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 19.55 | 20 | 19.55 | 19.9 | 19.9 | +0.3 (+1.53%) | 1,026,717 |
| 7 May 2018 | INR | 19.75 | 19.95 | 19.55 | 19.6 | 19.6 | -0.1 (-0.51%) | 665,488 |
| 4 May 2018 | INR | 19.75 | 20.05 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 789,417 |
| 3 May 2018 | INR | 20 | 20.15 | 19.55 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,558,325 |
| 2 May 2018 | INR | 20.4 | 20.9 | 19.85 | 20 | 20 | -0.6 (-2.91%) | 1,720,781 |
| 30 Apr 2018 | INR | 20.35 | 20.7 | 20.15 | 20.6 | 20.6 | +0.25 (+1.23%) | 1,696,530 |
| 27 Apr 2018 | INR | 20.35 | 20.6 | 20.1 | 20.35 | 20.35 | 0.0 (0.0%) | 2,085,171 |
| 26 Apr 2018 | INR | 20.05 | 20.55 | 19.65 | 20.35 | 20.35 | +0.05 (+0.25%) | 1,693,101 |
| 25 Apr 2018 | INR | 20.95 | 21.2 | 20.1 | 20.3 | 20.3 | -0.65 (-3.10%) | 2,599,694 |
| 24 Apr 2018 | INR | 19.65 | 21.05 | 19.5 | 20.95 | 20.95 | +1.3 (+6.62%) | 4,021,486 |
| 23 Apr 2018 | INR | 19.7 | 20.05 | 19.4 | 19.65 | 19.65 | +0.15 (+0.77%) | 2,099,608 |
| 20 Apr 2018 | INR | 19.75 | 19.85 | 19.35 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,095,270 |
| 19 Apr 2018 | INR | 19.95 | 20.15 | 19.55 | 20 | 20 | +0.3 (+1.52%) | 1,016,124 |
| 18 Apr 2018 | INR | 20.2 | 20.2 | 19.65 | 19.7 | 19.7 | -0.35 (-1.75%) | 1,169,442 |
| 17 Apr 2018 | INR | 20.25 | 20.3 | 19.95 | 20.05 | 20.05 | -0.25 (-1.23%) | 1,109,301 |
| 16 Apr 2018 | INR | 20.2 | 20.5 | 19.8 | 20.3 | 20.3 | +0.1 (+0.50%) | 1,585,312 |
| 13 Apr 2018 | INR | 19.95 | 20.35 | 19.7 | 20.2 | 20.2 | +0.45 (+2.28%) | 2,159,785 |
| 12 Apr 2018 | INR | 20.85 | 21 | 19.55 | 19.75 | 19.75 | -1 (-4.82%) | 2,864,818 |
| 11 Apr 2018 | INR | 20.95 | 21.35 | 20.55 | 20.75 | 20.75 | -0.05 (-0.24%) | 3,070,114 |
| 10 Apr 2018 | INR | 20.9 | 21 | 20.3 | 20.8 | 20.8 | +0.15 (+0.73%) | 2,189,137 |
| 9 Apr 2018 | INR | 20 | 21 | 20 | 20.65 | 20.65 | +0.5 (+2.48%) | 3,110,385 |
| 6 Apr 2018 | INR | 18.9 | 20.3 | 18.65 | 20.15 | 20.15 | +1.3 (+6.90%) | 5,794,543 |
| 5 Apr 2018 | INR | 18.75 | 19.05 | 18.65 | 18.85 | 18.85 | +0.6 (+3.29%) | 1,851,445 |
| 4 Apr 2018 | INR | 18.7 | 19.2 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 2,936,623 |
| 3 Apr 2018 | INR | 17.15 | 18.7 | 17.15 | 18.55 | 18.55 | +1.15 (+6.61%) | 2,770,533 |
| 2 Apr 2018 | INR | 17.25 | 17.5 | 17.05 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,032,871 |
| 28 Mar 2018 | INR | 17.4 | 17.55 | 16.85 | 17 | 17 | -0.5 (-2.86%) | 2,633,060 |
| 27 Mar 2018 | INR | 17.1 | 17.65 | 17.1 | 17.5 | 17.5 | +0.55 (+3.24%) | 1,408,597 |
| 26 Mar 2018 | INR | 16.9 | 17.05 | 16.5 | 16.95 | 16.95 | +0.25 (+1.50%) | 5,945,501 |
| 23 Mar 2018 | INR | 17.35 | 17.35 | 16.3 | 16.7 | 16.7 | -0.8 (-4.57%) | 3,940,057 |
