| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 3.01 | 3.19 | 3 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,960,507 |
| 4 May 2018 | INR | 2.98 | 3.18 | 2.98 | 3.1 | 3.1 | 0.0 (0.0%) | 1,405,007 |
| 3 May 2018 | INR | 3.09 | 3.13 | 3 | 3.1 | 3.1 | +0.11 (+3.68%) | 611,465 |
| 2 May 2018 | INR | 3.1 | 3.1 | 2.89 | 2.99 | 2.99 | 0.0 (0.0%) | 3,011,811 |
| 30 Apr 2018 | INR | 3.1 | 3.1 | 2.85 | 2.99 | 2.99 | +0.03 (+1.01%) | 365,943 |
| 27 Apr 2018 | INR | 2.95 | 2.98 | 2.8 | 2.96 | 2.96 | +0.12 (+4.23%) | 260,848 |
| 26 Apr 2018 | INR | 2.99 | 2.99 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 79,314 |
| 25 Apr 2018 | INR | 2.94 | 3.01 | 2.84 | 2.9 | 2.9 | -0.04 (-1.36%) | 44,638 |
| 24 Apr 2018 | INR | 3.04 | 3.04 | 2.87 | 2.94 | 2.94 | +0.03 (+1.03%) | 64,925 |
| 23 Apr 2018 | INR | 3.07 | 3.07 | 2.89 | 2.91 | 2.91 | -0.1 (-3.32%) | 757,411 |
| 20 Apr 2018 | INR | 3.07 | 3.15 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 1,476,429 |
| 19 Apr 2018 | INR | 3.1 | 3.1 | 2.94 | 3.01 | 3.01 | -0.08 (-2.59%) | 1,996,253 |
| 18 Apr 2018 | INR | 3.07 | 3.09 | 2.85 | 3.09 | 3.09 | +0.14 (+4.75%) | 90,566 |
| 17 Apr 2018 | INR | 3.03 | 3.04 | 2.85 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,207,093 |
| 16 Apr 2018 | INR | 3.1 | 3.1 | 2.85 | 2.93 | 2.93 | -0.06 (-2.01%) | 3,310,963 |
| 13 Apr 2018 | INR | 2.98 | 2.99 | 2.85 | 2.99 | 2.99 | +0.03 (+1.01%) | 23,529 |
| 12 Apr 2018 | INR | 3.14 | 3.14 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 25,766 |
| 11 Apr 2018 | INR | 3.1 | 3.18 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 42,012 |
| 10 Apr 2018 | INR | 3.18 | 3.24 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 17,345 |
| 9 Apr 2018 | INR | 3.2 | 3.25 | 2.97 | 3.18 | 3.18 | +0.06 (+1.92%) | 110,762 |
| 6 Apr 2018 | INR | 2.92 | 3.2 | 2.92 | 3.12 | 3.12 | +0.06 (+1.96%) | 28,727 |
| 5 Apr 2018 | INR | 3.2 | 3.2 | 2.91 | 3.06 | 3.06 | +0.01 (+0.33%) | 17,451 |
| 4 Apr 2018 | INR | 3.33 | 3.33 | 3.04 | 3.05 | 3.05 | -0.14 (-4.39%) | 174,158 |
| 3 Apr 2018 | INR | 3.2 | 3.24 | 2.94 | 3.19 | 3.19 | +0.1 (+3.24%) | 155,146 |
| 2 Apr 2018 | INR | 3.1 | 3.11 | 2.95 | 3.09 | 3.09 | +0.12 (+4.04%) | 19,666 |
| 28 Mar 2018 | INR | 3.04 | 3.21 | 2.91 | 2.97 | 2.97 | -0.09 (-2.94%) | 115,467 |
| 27 Mar 2018 | INR | 3.1 | 3.34 | 3.04 | 3.06 | 3.06 | -0.13 (-4.08%) | 45,034 |
| 26 Mar 2018 | INR | 3.19 | 3.45 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 18,827 |
| 23 Mar 2018 | INR | 3.5 | 3.62 | 3.28 | 3.35 | 3.35 | -0.1 (-2.90%) | 304,301 |
| 22 Mar 2018 | INR | 3.8 | 3.8 | 3.44 | 3.45 | 3.45 | -0.17 (-4.70%) | 174,163 |
