| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 16.95 | 17.2 | 15.7 | 16.2 | 16.2 | -0.5 (-2.99%) | 306,498 |
| 4 May 2018 | INR | 16.45 | 16.95 | 16.2 | 16.7 | 16.7 | -0.3 (-1.76%) | 3,915 |
| 3 May 2018 | INR | 16.45 | 17 | 16.05 | 17 | 17 | +0.2 (+1.19%) | 3,976 |
| 2 May 2018 | INR | 17 | 17.1 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 5,746 |
| 30 Apr 2018 | INR | 16.9 | 17 | 16.8 | 17 | 17 | +0.3 (+1.80%) | 6,327 |
| 27 Apr 2018 | INR | 16 | 17.4 | 15.7 | 16.7 | 16.7 | +0.95 (+6.03%) | 33,783 |
| 26 Apr 2018 | INR | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | -0.1 (-0.63%) | 5,237 |
| 25 Apr 2018 | INR | 15.8 | 15.95 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 4,988 |
| 24 Apr 2018 | INR | 16 | 16 | 15.8 | 15.95 | 15.95 | 0.0 (0.0%) | 2,671 |
| 23 Apr 2018 | INR | 15.8 | 16.1 | 15.7 | 15.95 | 15.95 | 0.0 (0.0%) | 4,353 |
| 20 Apr 2018 | INR | 16.1 | 16.1 | 15.75 | 15.95 | 15.95 | +0.05 (+0.31%) | 6,452 |
| 19 Apr 2018 | INR | 15.7 | 15.95 | 15.7 | 15.9 | 15.9 | -0.05 (-0.31%) | 6,272 |
| 18 Apr 2018 | INR | 16.45 | 16.45 | 15.7 | 15.95 | 15.95 | -0.2 (-1.24%) | 1,246 |
| 17 Apr 2018 | INR | 15.75 | 16.3 | 15.75 | 16.15 | 16.15 | +0.2 (+1.25%) | 4,781 |
| 16 Apr 2018 | INR | 16.2 | 16.2 | 15.9 | 15.95 | 15.95 | -0.25 (-1.54%) | 3,660 |
| 13 Apr 2018 | INR | 16.05 | 16.6 | 16 | 16.2 | 16.2 | +0.3 (+1.89%) | 30,370 |
| 12 Apr 2018 | INR | 16.2 | 16.3 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 24,267 |
| 11 Apr 2018 | INR | 16.45 | 16.45 | 15.7 | 16.1 | 16.1 | +0.15 (+0.94%) | 6,624 |
| 10 Apr 2018 | INR | 16.15 | 16.5 | 15.85 | 15.95 | 15.95 | -0.1 (-0.62%) | 31,219 |
| 9 Apr 2018 | INR | 15.95 | 16.25 | 15.85 | 16.05 | 16.05 | +0.1 (+0.63%) | 19,066 |
| 6 Apr 2018 | INR | 15.9 | 16 | 15.9 | 15.95 | 15.95 | -0.25 (-1.54%) | 3,391 |
| 5 Apr 2018 | INR | 16.2 | 16.2 | 15.85 | 16.2 | 16.2 | +0.2 (+1.25%) | 7,840 |
| 4 Apr 2018 | INR | 15.85 | 16.25 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 14,433 |
| 3 Apr 2018 | INR | 15.7 | 16.05 | 15.45 | 15.9 | 15.9 | +0.3 (+1.92%) | 8,668 |
| 2 Apr 2018 | INR | 15 | 16.6 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 19,669 |
| 28 Mar 2018 | INR | 15.95 | 15.95 | 14.75 | 15 | 15 | -0.5 (-3.23%) | 188,310 |
| 27 Mar 2018 | INR | 15.8 | 15.9 | 15.4 | 15.5 | 15.5 | +0.2 (+1.31%) | 18,476 |
| 26 Mar 2018 | INR | 16.45 | 16.45 | 14.95 | 15.3 | 15.3 | -0.8 (-4.97%) | 36,037 |
| 23 Mar 2018 | INR | 15.35 | 16.5 | 15.2 | 16.1 | 16.1 | +0.45 (+2.88%) | 21,184 |
| 22 Mar 2018 | INR | 15.6 | 16 | 15.5 | 15.65 | 15.65 | +0.1 (+0.64%) | 16,870 |
