| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2018 | INR | 20.25 | 21.25 | 20.25 | 20.4 | 20.4 | +0.15 (+0.74%) | 47,833 |
| 20 Apr 2018 | INR | 20.3 | 20.65 | 20.1 | 20.25 | 20.25 | -0.25 (-1.22%) | 12,503 |
| 19 Apr 2018 | INR | 20.7 | 20.85 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 15,585 |
| 18 Apr 2018 | INR | 20.6 | 20.8 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 22,840 |
| 17 Apr 2018 | INR | 21.2 | 21.3 | 20.55 | 20.7 | 20.7 | -0.15 (-0.72%) | 51,355 |
| 16 Apr 2018 | INR | 20.3 | 21.2 | 19.95 | 20.85 | 20.85 | +0.35 (+1.71%) | 70,317 |
| 13 Apr 2018 | INR | 20.5 | 20.8 | 20.4 | 20.5 | 20.5 | -0.05 (-0.24%) | 16,802 |
| 12 Apr 2018 | INR | 21 | 21.1 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 41,195 |
| 11 Apr 2018 | INR | 21.5 | 21.5 | 20.75 | 20.9 | 20.9 | -0.5 (-2.34%) | 33,928 |
| 10 Apr 2018 | INR | 21.95 | 22.1 | 21.3 | 21.4 | 21.4 | -0.4 (-1.83%) | 42,832 |
| 9 Apr 2018 | INR | 21.1 | 22.25 | 21.1 | 21.8 | 21.8 | +0.5 (+2.35%) | 60,440 |
| 6 Apr 2018 | INR | 20.65 | 21.5 | 20.65 | 21.3 | 21.3 | +0.1 (+0.47%) | 42,333 |
| 5 Apr 2018 | INR | 21 | 21.5 | 21 | 21.2 | 21.2 | +0.6 (+2.91%) | 34,847 |
| 4 Apr 2018 | INR | 21.05 | 21.7 | 20.45 | 20.6 | 20.6 | -0.25 (-1.20%) | 58,872 |
| 3 Apr 2018 | INR | 21 | 21.1 | 20.15 | 20.85 | 20.85 | -0.05 (-0.24%) | 87,543 |
| 2 Apr 2018 | INR | 20.1 | 21.2 | 19.8 | 20.9 | 20.9 | +1.25 (+6.36%) | 45,273 |
| 28 Mar 2018 | INR | 20.2 | 20.3 | 19.2 | 19.65 | 19.65 | -0.55 (-2.72%) | 42,782 |
| 27 Mar 2018 | INR | 19.35 | 20.75 | 19.35 | 20.2 | 20.2 | +0.9 (+4.66%) | 66,018 |
| 26 Mar 2018 | INR | 19.25 | 19.65 | 19 | 19.3 | 19.3 | -0.05 (-0.26%) | 68,883 |
| 23 Mar 2018 | INR | 19.95 | 19.95 | 19.1 | 19.35 | 19.35 | -0.95 (-4.68%) | 103,472 |
| 22 Mar 2018 | INR | 21.3 | 21.45 | 20 | 20.3 | 20.3 | -0.8 (-3.79%) | 53,304 |
| 21 Mar 2018 | INR | 21.25 | 21.9 | 21 | 21.1 | 21.1 | -0.05 (-0.24%) | 72,498 |
| 20 Mar 2018 | INR | 21.35 | 22.75 | 20.65 | 21.15 | 21.15 | -0.35 (-1.63%) | 127,889 |
| 19 Mar 2018 | INR | 22.3 | 23.15 | 21.15 | 21.5 | 21.5 | -1 (-4.44%) | 164,834 |
| 16 Mar 2018 | INR | 22.45 | 23.75 | 22.3 | 22.5 | 22.5 | +0.3 (+1.35%) | 170,734 |
| 15 Mar 2018 | INR | 22 | 23.35 | 21.5 | 22.2 | 22.2 | +0.3 (+1.37%) | 109,710 |
| 14 Mar 2018 | INR | 20.35 | 23.4 | 20.35 | 21.9 | 21.9 | +1.65 (+8.15%) | 206,987 |
| 13 Mar 2018 | INR | 20 | 20.7 | 19.3 | 20.25 | 20.25 | +0.25 (+1.25%) | 72,252 |
| 12 Mar 2018 | INR | 20.25 | 20.6 | 19.05 | 20 | 20 | -0.35 (-1.72%) | 62,860 |
| 9 Mar 2018 | INR | 20.4 | 20.9 | 20.05 | 20.35 | 20.35 | +0.1 (+0.49%) | 52,502 |
