| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 21.9 | 21.9 | 20.05 | 20.25 | 20.25 | -0.9 (-4.26%) | 40,084 |
| 7 May 2018 | INR | 20.5 | 21.45 | 20.5 | 21.15 | 21.15 | +0.5 (+2.42%) | 36,896 |
| 4 May 2018 | INR | 21.95 | 21.95 | 20 | 20.65 | 20.65 | -0.75 (-3.50%) | 2,367 |
| 3 May 2018 | INR | 20.25 | 21.75 | 20.1 | 21.4 | 21.4 | +0.55 (+2.64%) | 12,025 |
| 2 May 2018 | INR | 21.85 | 22 | 20.55 | 20.85 | 20.85 | -0.8 (-3.70%) | 11,628 |
| 30 Apr 2018 | INR | 21.65 | 22.2 | 21.6 | 21.65 | 21.65 | +0.1 (+0.46%) | 36,005 |
| 27 Apr 2018 | INR | 21.5 | 21.65 | 21.25 | 21.55 | 21.55 | -0.2 (-0.92%) | 1,151 |
| 26 Apr 2018 | INR | 22.85 | 22.9 | 21.2 | 21.75 | 21.75 | -1.1 (-4.81%) | 6,012 |
| 25 Apr 2018 | INR | 23.5 | 23.9 | 22.5 | 22.85 | 22.85 | -0.95 (-3.99%) | 38,925 |
| 24 Apr 2018 | INR | 22.35 | 23.95 | 22.3 | 23.8 | 23.8 | +1.15 (+5.08%) | 38,375 |
| 23 Apr 2018 | INR | 22.8 | 23.45 | 22.55 | 22.65 | 22.65 | -0.1 (-0.44%) | 42,429 |
| 20 Apr 2018 | INR | 22.85 | 23.15 | 22.65 | 22.75 | 22.75 | -0.65 (-2.78%) | 5,610 |
| 19 Apr 2018 | INR | 23.65 | 24.95 | 22.1 | 23.4 | 23.4 | -1.05 (-4.29%) | 9,824 |
| 18 Apr 2018 | INR | 22.5 | 24.9 | 22.5 | 24.45 | 24.45 | +1.8 (+7.95%) | 15,913 |
| 17 Apr 2018 | INR | 23.45 | 23.45 | 22.05 | 22.65 | 22.65 | -0.2 (-0.88%) | 2,726 |
| 16 Apr 2018 | INR | 22 | 23 | 22 | 22.85 | 22.85 | -0.05 (-0.22%) | 2,252 |
| 13 Apr 2018 | INR | 23.65 | 23.65 | 22.85 | 22.9 | 22.9 | -0.15 (-0.65%) | 3,257 |
| 12 Apr 2018 | INR | 22.75 | 23.3 | 22.65 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,227 |
| 11 Apr 2018 | INR | 23.65 | 23.8 | 22.4 | 23 | 23 | -0.65 (-2.75%) | 4,252 |
| 10 Apr 2018 | INR | 23.4 | 23.65 | 23.4 | 23.65 | 23.65 | +0.55 (+2.38%) | 236 |
| 9 Apr 2018 | INR | 22.8 | 23.45 | 22.5 | 23.1 | 23.1 | +0.85 (+3.82%) | 2,724 |
| 6 Apr 2018 | INR | 22.1 | 22.7 | 22.05 | 22.25 | 22.25 | +0.4 (+1.83%) | 2,390 |
| 5 Apr 2018 | INR | 22 | 22.35 | 21.3 | 21.85 | 21.85 | +0.5 (+2.34%) | 4,385 |
| 4 Apr 2018 | INR | 20.4 | 21.35 | 20.4 | 21.35 | 21.35 | +1 (+4.91%) | 10,053 |
| 3 Apr 2018 | INR | 20 | 20.35 | 20 | 20.35 | 20.35 | +0.95 (+4.90%) | 3,566 |
| 2 Apr 2018 | INR | 18.5 | 19.65 | 18.5 | 19.4 | 19.4 | +0.65 (+3.47%) | 6,487 |
| 28 Mar 2018 | INR | 19 | 19.05 | 18.55 | 18.75 | 18.75 | -0.35 (-1.83%) | 28,446 |
| 27 Mar 2018 | INR | 19.95 | 19.95 | 18.6 | 19.1 | 19.1 | -0.05 (-0.26%) | 16,917 |
| 26 Mar 2018 | INR | 19.5 | 19.85 | 18.8 | 19.15 | 19.15 | -0.55 (-2.79%) | 12,017 |
| 23 Mar 2018 | INR | 20.5 | 20.5 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 34,813 |
