| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 22.19 | 22.2 | 21.5 | 21.57 | 21.57 | -0.47 (-2.13%) | 283,010 |
| 7 May 2018 | INR | 21 | 22.43 | 20.85 | 22.04 | 22.04 | +1.08 (+5.15%) | 935,630 |
| 4 May 2018 | INR | 20.6 | 21.69 | 20.6 | 20.96 | 20.96 | +0.13 (+0.62%) | 706,750 |
| 3 May 2018 | INR | 22.01 | 22.16 | 20.63 | 20.83 | 20.83 | -1.58 (-7.05%) | 788,510 |
| 2 May 2018 | INR | 22.8 | 23.49 | 22.23 | 22.41 | 22.41 | -0.42 (-1.84%) | 608,160 |
| 30 Apr 2018 | INR | 23.12 | 23.52 | 22.78 | 22.83 | 22.83 | -0.4 (-1.72%) | 412,700 |
| 27 Apr 2018 | INR | 23.66 | 24.1 | 23 | 23.23 | 23.23 | -0.49 (-2.07%) | 604,580 |
| 26 Apr 2018 | INR | 23.85 | 24.17 | 23.65 | 23.72 | 23.72 | -0.29 (-1.21%) | 287,670 |
| 25 Apr 2018 | INR | 24.09 | 24.77 | 23.95 | 24.01 | 24.01 | -0.08 (-0.33%) | 447,750 |
| 24 Apr 2018 | INR | 24.1 | 24.5 | 24 | 24.09 | 24.09 | -0.15 (-0.62%) | 283,060 |
| 23 Apr 2018 | INR | 23.98 | 24.97 | 23.7 | 24.24 | 24.24 | +0.2 (+0.83%) | 720,640 |
| 20 Apr 2018 | INR | 24.18 | 24.28 | 23.99 | 24.04 | 24.04 | -0.2 (-0.83%) | 353,440 |
| 19 Apr 2018 | INR | 24.5 | 24.69 | 24.03 | 24.24 | 24.24 | -0.26 (-1.06%) | 466,830 |
| 18 Apr 2018 | INR | 25.2 | 25.2 | 24.41 | 24.5 | 24.5 | -0.52 (-2.08%) | 465,170 |
| 17 Apr 2018 | INR | 25.29 | 25.3 | 25 | 25.02 | 25.02 | -0.09 (-0.36%) | 229,840 |
| 16 Apr 2018 | INR | 25.2 | 25.4 | 25 | 25.11 | 25.11 | -0.31 (-1.22%) | 360,360 |
| 13 Apr 2018 | INR | 25.75 | 26.18 | 25.34 | 25.42 | 25.42 | -0.11 (-0.43%) | 564,790 |
| 12 Apr 2018 | INR | 25.7 | 26.09 | 25.45 | 25.53 | 25.53 | -0.15 (-0.58%) | 223,670 |
| 11 Apr 2018 | INR | 25.97 | 25.97 | 25.58 | 25.68 | 25.68 | -0.07 (-0.27%) | 218,670 |
| 10 Apr 2018 | INR | 26.29 | 26.34 | 25.7 | 25.75 | 25.75 | -0.3 (-1.15%) | 288,820 |
| 9 Apr 2018 | INR | 25.7 | 26.43 | 25.61 | 26.05 | 26.05 | +0.44 (+1.72%) | 2,472,950 |
| 6 Apr 2018 | INR | 25.9 | 25.9 | 25.41 | 25.61 | 25.61 | -0.14 (-0.54%) | 267,310 |
| 5 Apr 2018 | INR | 25.8 | 26.25 | 25.56 | 25.75 | 25.75 | +0.39 (+1.54%) | 874,610 |
| 4 Apr 2018 | INR | 25.58 | 26.48 | 25.22 | 25.36 | 25.36 | +0.01 (+0.04%) | 1,390,690 |
| 3 Apr 2018 | INR | 25.07 | 25.69 | 24.91 | 25.35 | 25.35 | +0.07 (+0.28%) | 663,340 |
| 2 Apr 2018 | INR | 24.6 | 26.8 | 24.45 | 25.28 | 25.28 | +0.77 (+3.14%) | 1,586,210 |
| 28 Mar 2018 | INR | 25.2 | 25.49 | 24.42 | 24.51 | 24.51 | -0.81 (-3.20%) | 739,790 |
| 27 Mar 2018 | INR | 25.4 | 26.16 | 25.2 | 25.32 | 25.32 | +0.24 (+0.96%) | 589,250 |
| 26 Mar 2018 | INR | 25.61 | 26.43 | 25 | 25.08 | 25.08 | -0.73 (-2.83%) | 622,470 |
| 23 Mar 2018 | INR | 26.02 | 26.39 | 25.6 | 25.81 | 25.81 | -1.08 (-4.02%) | 745,070 |
