| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2018 | INR | 21.5 | 22.8 | 21.3 | 22.35 | 22.35 | +0.35 (+1.59%) | 201,088 |
| 2 May 2018 | INR | 22.15 | 23.3 | 21.8 | 22 | 22 | -0.1 (-0.45%) | 229,019 |
| 30 Apr 2018 | INR | 21.4 | 22.7 | 21.4 | 22.1 | 22.1 | +0.25 (+1.14%) | 150,426 |
| 27 Apr 2018 | INR | 21.8 | 22.4 | 21.7 | 21.85 | 21.85 | +0.45 (+2.10%) | 162,365 |
| 26 Apr 2018 | INR | 21.65 | 21.8 | 21 | 21.4 | 21.4 | -0.2 (-0.93%) | 183,477 |
| 25 Apr 2018 | INR | 22.4 | 22.4 | 21.15 | 21.6 | 21.6 | +0.05 (+0.23%) | 201,658 |
| 24 Apr 2018 | INR | 21.1 | 21.8 | 20.9 | 21.55 | 21.55 | +0.8 (+3.86%) | 250,362 |
| 23 Apr 2018 | INR | 20.95 | 21.5 | 20.25 | 20.75 | 20.75 | +0.35 (+1.72%) | 102,109 |
| 20 Apr 2018 | INR | 20.35 | 20.7 | 20 | 20.4 | 20.4 | -0.15 (-0.73%) | 72,445 |
| 19 Apr 2018 | INR | 20.5 | 20.95 | 20.3 | 20.55 | 20.55 | +0.05 (+0.24%) | 64,269 |
| 18 Apr 2018 | INR | 21.1 | 21.1 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 72,799 |
| 17 Apr 2018 | INR | 21.15 | 21.45 | 20.4 | 20.65 | 20.65 | -0.35 (-1.67%) | 134,003 |
| 16 Apr 2018 | INR | 20.3 | 21.2 | 20.1 | 21 | 21 | +0.55 (+2.69%) | 121,163 |
| 13 Apr 2018 | INR | 20.6 | 20.8 | 20.35 | 20.45 | 20.45 | -0.05 (-0.24%) | 48,443 |
| 12 Apr 2018 | INR | 20.8 | 20.95 | 20.45 | 20.5 | 20.5 | -0.05 (-0.24%) | 99,349 |
| 11 Apr 2018 | INR | 20.95 | 20.95 | 20.15 | 20.55 | 20.55 | -0.25 (-1.20%) | 200,121 |
| 10 Apr 2018 | INR | 21.5 | 21.6 | 20.5 | 20.8 | 20.8 | -0.1 (-0.48%) | 233,369 |
| 9 Apr 2018 | INR | 20.35 | 21.7 | 20.35 | 20.9 | 20.9 | -0.1 (-0.48%) | 94,440 |
| 6 Apr 2018 | INR | 20.95 | 21.25 | 20.65 | 21 | 21 | +0.1 (+0.48%) | 142,864 |
| 5 Apr 2018 | INR | 21.2 | 21.45 | 20.75 | 20.9 | 20.9 | +0.45 (+2.20%) | 308,816 |
| 4 Apr 2018 | INR | 21 | 21.5 | 20.2 | 20.45 | 20.45 | -0.35 (-1.68%) | 82,428 |
| 3 Apr 2018 | INR | 20.6 | 21.5 | 19.8 | 20.8 | 20.8 | +0.25 (+1.22%) | 333,505 |
| 2 Apr 2018 | INR | 19.6 | 20.55 | 19.25 | 20.55 | 20.55 | +0.95 (+4.85%) | 77,591 |
| 28 Mar 2018 | INR | 19.6 | 20.3 | 19.25 | 19.6 | 19.6 | -0.3 (-1.51%) | 291,925 |
| 27 Mar 2018 | INR | 20 | 20.5 | 19.75 | 19.9 | 19.9 | +0.25 (+1.27%) | 376,770 |
| 26 Mar 2018 | INR | 20.8 | 20.8 | 19.55 | 19.65 | 19.65 | -0.9 (-4.38%) | 1,089,107 |
| 23 Mar 2018 | INR | 20.5 | 20.85 | 20.5 | 20.55 | 20.55 | -1 (-4.64%) | 118,179 |
| 22 Mar 2018 | INR | 21.95 | 22.4 | 21.1 | 21.55 | 21.55 | -0.65 (-2.93%) | 101,589 |
| 21 Mar 2018 | INR | 22.5 | 23.15 | 22 | 22.2 | 22.2 | -0.7 (-3.06%) | 66,532 |
| 20 Mar 2018 | INR | 21.4 | 23.5 | 21.35 | 22.9 | 22.9 | +0.45 (+2.00%) | 178,595 |
