| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | INR | 25.5 | 25.5 | 24.75 | 25.15 | 25.15 | -0.25 (-0.98%) | 15,999 |
| 24 May 2018 | INR | 25.55 | 25.55 | 25.05 | 25.4 | 25.4 | -0.1 (-0.39%) | 16,068 |
| 23 May 2018 | INR | 24.25 | 25.9 | 24.25 | 25.5 | 25.5 | +0.65 (+2.62%) | 18,236 |
| 22 May 2018 | INR | 23.2 | 24.85 | 23.05 | 24.85 | 24.85 | +1.5 (+6.42%) | 13,322 |
| 21 May 2018 | INR | 23.35 | 23.6 | 23.2 | 23.35 | 23.35 | +0.05 (+0.21%) | 17,124 |
| 18 May 2018 | INR | 23.55 | 23.65 | 23 | 23.3 | 23.3 | -0.25 (-1.06%) | 15,703 |
| 17 May 2018 | INR | 22.3 | 23.6 | 21.75 | 23.55 | 23.55 | +1.1 (+4.90%) | 16,814 |
| 16 May 2018 | INR | 21.75 | 22.55 | 21.75 | 22.45 | 22.45 | -0.3 (-1.32%) | 13,057 |
| 15 May 2018 | INR | 22.8 | 22.85 | 22.45 | 22.75 | 22.75 | +0.35 (+1.56%) | 16,527 |
| 14 May 2018 | INR | 22 | 22.5 | 21.7 | 22.4 | 22.4 | +0.65 (+2.99%) | 12,523 |
| 11 May 2018 | INR | 23.1 | 23.9 | 21.5 | 21.75 | 21.75 | -0.85 (-3.76%) | 18,732 |
| 10 May 2018 | INR | 21.65 | 23.45 | 21.4 | 22.6 | 22.6 | +1 (+4.63%) | 18,862 |
| 9 May 2018 | INR | 21.6 | 21.7 | 21.4 | 21.6 | 21.6 | +0.1 (+0.47%) | 18,662 |
| 8 May 2018 | INR | 21.5 | 21.5 | 21.25 | 21.5 | 21.5 | +0.05 (+0.23%) | 17,824 |
| 7 May 2018 | INR | 21.3 | 21.5 | 21 | 21.45 | 21.45 | +0.2 (+0.94%) | 19,277 |
| 4 May 2018 | INR | 20.85 | 21.3 | 20.75 | 21.25 | 21.25 | +0.45 (+2.16%) | 15,058 |
| 3 May 2018 | INR | 21.1 | 21.35 | 20.75 | 20.8 | 20.8 | -0.1 (-0.48%) | 18,451 |
| 2 May 2018 | INR | 20.95 | 21 | 20.8 | 20.9 | 20.9 | +0.05 (+0.24%) | 18,318 |
| 30 Apr 2018 | INR | 21.1 | 21.15 | 20.85 | 20.85 | 20.85 | -0.3 (-1.42%) | 26,172 |
| 27 Apr 2018 | INR | 21.25 | 21.25 | 20.95 | 21.15 | 21.15 | -0.35 (-1.63%) | 25,668 |
| 26 Apr 2018 | INR | 21.25 | 21.5 | 20 | 21.5 | 21.5 | -0.45 (-2.05%) | 29,150 |
| 25 Apr 2018 | INR | 23.55 | 23.9 | 21.75 | 21.95 | 21.95 | -2.1 (-8.73%) | 25,624 |
| 24 Apr 2018 | INR | 23.1 | 24.1 | 23.1 | 24.05 | 24.05 | -1.1 (-4.37%) | 28,440 |
| 23 Apr 2018 | INR | 24.6 | 25.35 | 24.45 | 25.15 | 25.15 | +0.65 (+2.65%) | 39,137 |
| 20 Apr 2018 | INR | 23.25 | 24.5 | 22.8 | 24.5 | 24.5 | +1.05 (+4.48%) | 29,201 |
| 19 Apr 2018 | INR | 23.3 | 23.5 | 23.2 | 23.45 | 23.45 | +0.2 (+0.86%) | 26,014 |
| 18 Apr 2018 | INR | 23.95 | 23.95 | 22.75 | 23.25 | 23.25 | -0.65 (-2.72%) | 31,788 |
| 17 Apr 2018 | INR | 22.55 | 24.15 | 22.3 | 23.9 | 23.9 | +1.2 (+5.29%) | 34,597 |
| 16 Apr 2018 | INR | 22.45 | 22.8 | 21.95 | 22.7 | 22.7 | +0.4 (+1.79%) | 7,917 |
| 13 Apr 2018 | INR | 21.4 | 22.7 | 21.25 | 22.3 | 22.3 | +0.95 (+4.45%) | 19,869 |
