| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 16.1 | 16.35 | 16 | 16 | 1.6 | -0.1 (-0.62%) | 203,658 |
| 7 May 2018 | INR | 16.25 | 16.35 | 16 | 16.1 | 1.61 | -0.25 (-1.53%) | 152,000 |
| 4 May 2018 | INR | 16 | 16.6 | 16 | 16.35 | 1.635 | +0.15 (+0.93%) | 103,226 |
| 3 May 2018 | INR | 16 | 16.25 | 16 | 16.2 | 1.62 | -0.05 (-0.31%) | 51,070 |
| 2 May 2018 | INR | 16.05 | 16.25 | 16.05 | 16.25 | 1.625 | +0.15 (+0.93%) | 101,503 |
| 30 Apr 2018 | INR | 16 | 16.65 | 16 | 16.1 | 1.61 | +0.1 (+0.63%) | 51,025 |
| 27 Apr 2018 | INR | 16 | 16.5 | 16 | 16 | 1.6 | -0.15 (-0.93%) | 57,800 |
| 26 Apr 2018 | INR | 16.05 | 16.25 | 16.05 | 16.15 | 1.615 | +0.05 (+0.31%) | 37,937 |
| 25 Apr 2018 | INR | 16 | 16.95 | 16 | 16.1 | 1.61 | -0.05 (-0.31%) | 54,579 |
| 24 Apr 2018 | INR | 15.75 | 16.15 | 15.75 | 16.15 | 1.615 | +0.05 (+0.31%) | 26,500 |
| 23 Apr 2018 | INR | 16 | 16.85 | 16 | 16.1 | 1.61 | -0.1 (-0.62%) | 46,904 |
| 20 Apr 2018 | INR | 16.05 | 16.9 | 16 | 16.2 | 1.62 | +0.1 (+0.62%) | 51,551 |
| 19 Apr 2018 | INR | 16.35 | 17 | 16.1 | 16.1 | 1.61 | -0.4 (-2.42%) | 2,629 |
| 18 Apr 2018 | INR | 16.25 | 17 | 16.25 | 16.5 | 1.65 | 0.0 (0.0%) | 3,875 |
| 17 Apr 2018 | INR | 15.8 | 16.95 | 15.8 | 16.5 | 1.65 | -0.05 (-0.30%) | 76,051 |
| 16 Apr 2018 | INR | 16.5 | 17 | 16.45 | 16.55 | 1.655 | -0.45 (-2.65%) | 30,870 |
| 13 Apr 2018 | INR | 17.3 | 17.7 | 17 | 17 | 1.7 | -0.1 (-0.58%) | 49,304 |
| 12 Apr 2018 | INR | 16.85 | 17.15 | 16.5 | 17.1 | 1.71 | 0.0 (0.0%) | 104,650 |
| 11 Apr 2018 | INR | 16.5 | 17.25 | 16.25 | 17.1 | 1.71 | +0.6 (+3.64%) | 11,078 |
| 10 Apr 2018 | INR | 16.95 | 17 | 16.4 | 16.5 | 1.65 | -0.25 (-1.49%) | 149,285 |
| 9 Apr 2018 | INR | 16.6 | 17.1 | 16.55 | 16.75 | 1.675 | -0.05 (-0.30%) | 6,610 |
| 6 Apr 2018 | INR | 17.05 | 17.3 | 16.6 | 16.8 | 1.68 | -0.35 (-2.04%) | 1,800 |
| 5 Apr 2018 | INR | 17 | 17.2 | 16.75 | 17.15 | 1.715 | +0.55 (+3.31%) | 11,320 |
| 4 Apr 2018 | INR | 17 | 17.05 | 16.55 | 16.6 | 1.66 | -0.6 (-3.49%) | 4,201 |
| 3 Apr 2018 | INR | 17.7 | 17.85 | 17 | 17.2 | 1.72 | +0.15 (+0.88%) | 218,465 |
| 2 Apr 2018 | INR | 17.8 | 17.8 | 17.05 | 17.05 | 1.705 | +0.05 (+0.29%) | 6,971 |
| 28 Mar 2018 | INR | 16.5 | 17.45 | 16.25 | 17 | 1.7 | +0.1 (+0.59%) | 1,459,268 |
| 27 Mar 2018 | INR | 17.3 | 17.3 | 16.4 | 16.9 | 1.69 | +0.4 (+2.42%) | 1,088,475 |
| 26 Mar 2018 | INR | 16.5 | 18 | 16.45 | 16.5 | 1.65 | -0.8 (-4.62%) | 2,673,854 |
| 23 Mar 2018 | INR | 17.3 | 18.95 | 17.3 | 17.3 | 1.73 | -0.9 (-4.95%) | 972,233 |
