| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 14.4 | 15.5 | 14.4 | 15 | 15 | -0.5 (-3.23%) | 1,110 |
| 7 May 2018 | INR | 16.25 | 16.25 | 14.7 | 15.5 | 15.5 | -0.05 (-0.32%) | 4,168 |
| 4 May 2018 | INR | 15.15 | 15.7 | 14.7 | 15.55 | 15.55 | +0.2 (+1.30%) | 3,456 |
| 3 May 2018 | INR | 14.45 | 15.65 | 14.4 | 15.35 | 15.35 | -0.1 (-0.65%) | 1,754 |
| 2 May 2018 | INR | 16.5 | 16.5 | 15 | 15.45 | 15.45 | 0.0 (0.0%) | 2,644 |
| 30 Apr 2018 | INR | 15.2 | 15.7 | 15.2 | 15.45 | 15.45 | -0.15 (-0.96%) | 5,292 |
| 27 Apr 2018 | INR | 16 | 16 | 15.25 | 15.6 | 15.6 | +0.05 (+0.32%) | 5,913 |
| 26 Apr 2018 | INR | 15.2 | 16 | 15.2 | 15.55 | 15.55 | 0.0 (0.0%) | 2,694 |
| 25 Apr 2018 | INR | 15.4 | 16.2 | 15.4 | 15.55 | 15.55 | -0.65 (-4.01%) | 3,186 |
| 24 Apr 2018 | INR | 15.1 | 16.8 | 15.1 | 16.2 | 16.2 | +0.25 (+1.57%) | 46 |
| 23 Apr 2018 | INR | 15 | 16.6 | 15 | 15.95 | 15.95 | -0.1 (-0.62%) | 2,728 |
| 20 Apr 2018 | INR | 16.95 | 16.95 | 15.9 | 16.05 | 16.05 | -0.55 (-3.31%) | 2,554 |
| 19 Apr 2018 | INR | 16 | 16.7 | 15.95 | 16.6 | 16.6 | +0.45 (+2.79%) | 5,451 |
| 18 Apr 2018 | INR | 16.8 | 16.8 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 9,680 |
| 17 Apr 2018 | INR | 17.55 | 17.55 | 16.55 | 16.8 | 16.8 | -0.75 (-4.27%) | 2,670 |
| 16 Apr 2018 | INR | 17 | 17.9 | 17 | 17.55 | 17.55 | +0.8 (+4.78%) | 4,260 |
| 13 Apr 2018 | INR | 17.75 | 17.75 | 16.75 | 16.75 | 16.75 | -0.5 (-2.90%) | 2,948 |
| 12 Apr 2018 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.3 (+1.77%) | 1,000 |
| 11 Apr 2018 | INR | 17.2 | 17.2 | 16.95 | 16.95 | 16.95 | -0.9 (-5.04%) | 1,229 |
| 10 Apr 2018 | INR | 18.65 | 18.65 | 17 | 17.85 | 17.85 | -0.15 (-0.83%) | 3,839 |
| 9 Apr 2018 | INR | 18 | 18 | 17.9 | 18 | 18 | +0.4 (+2.27%) | 310 |
| 6 Apr 2018 | INR | 16 | 18.15 | 15.4 | 17.6 | 17.6 | +0.75 (+4.45%) | 2,971 |
| 5 Apr 2018 | INR | 18 | 18 | 16.85 | 16.85 | 16.85 | -0.5 (-2.88%) | 4,199 |
| 4 Apr 2018 | INR | 17.35 | 17.4 | 16.3 | 17.35 | 17.35 | +0.75 (+4.52%) | 7,230 |
| 3 Apr 2018 | INR | 16.35 | 16.6 | 15.85 | 16.6 | 16.6 | +0.75 (+4.73%) | 7,599 |
| 2 Apr 2018 | INR | 15.1 | 15.85 | 15 | 15.85 | 15.85 | +0.75 (+4.97%) | 3,397 |
| 28 Mar 2018 | INR | 15.4 | 15.55 | 15.1 | 15.1 | 15.1 | -0.4 (-2.58%) | 4,010 |
| 27 Mar 2018 | INR | 15.85 | 16.25 | 15.3 | 15.5 | 15.5 | -0.1 (-0.64%) | 12,469 |
| 26 Mar 2018 | INR | 15.4 | 16.5 | 15.4 | 15.6 | 15.6 | -0.6 (-3.70%) | 49,011 |
| 23 Mar 2018 | INR | 16.25 | 16.85 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 1,066 |
