| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2018 | INR | 16.9 | 17.75 | 16.3 | 16.8 | 16.8 | -0.15 (-0.88%) | 11,982 |
| 27 Apr 2018 | INR | 17 | 17.3 | 16.7 | 16.95 | 16.95 | -0.05 (-0.29%) | 4,536 |
| 26 Apr 2018 | INR | 18.25 | 18.25 | 16.7 | 17 | 17 | -0.55 (-3.13%) | 15,043 |
| 25 Apr 2018 | INR | 19 | 19 | 17.4 | 17.55 | 17.55 | -0.55 (-3.04%) | 12,636 |
| 24 Apr 2018 | INR | 19.05 | 19.9 | 17.75 | 18.1 | 18.1 | -1.15 (-5.97%) | 61,433 |
| 23 Apr 2018 | INR | 20.7 | 20.7 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 17,747 |
| 20 Apr 2018 | INR | 21.4 | 21.4 | 19.25 | 19.55 | 19.55 | -1 (-4.87%) | 13,145 |
| 19 Apr 2018 | INR | 21.2 | 22 | 20.15 | 20.55 | 20.55 | +0.5 (+2.49%) | 14,358 |
| 18 Apr 2018 | INR | 21.4 | 21.4 | 19.05 | 20.05 | 20.05 | -0.6 (-2.91%) | 43,392 |
| 17 Apr 2018 | INR | 21.4 | 21.5 | 20.2 | 20.65 | 20.65 | +0.05 (+0.24%) | 2,336 |
| 16 Apr 2018 | INR | 19.75 | 21 | 19.55 | 20.6 | 20.6 | 0.0 (0.0%) | 10,520 |
| 13 Apr 2018 | INR | 20.55 | 20.95 | 20 | 20.6 | 20.6 | -0.25 (-1.20%) | 3,616 |
| 12 Apr 2018 | INR | 21.15 | 22.35 | 20.3 | 20.85 | 20.85 | -1.1 (-5.01%) | 21,580 |
| 11 Apr 2018 | INR | 22.5 | 22.5 | 20.55 | 21.95 | 21.95 | +0.4 (+1.86%) | 31,085 |
| 10 Apr 2018 | INR | 21.5 | 22.5 | 20.95 | 21.55 | 21.55 | +0.7 (+3.36%) | 26,643 |
| 9 Apr 2018 | INR | 19.55 | 21.9 | 19.55 | 20.85 | 20.85 | +0.5 (+2.46%) | 13,775 |
| 6 Apr 2018 | INR | 20.05 | 20.75 | 19.8 | 20.35 | 20.35 | +0.8 (+4.09%) | 24,331 |
| 5 Apr 2018 | INR | 18.8 | 19.7 | 18.8 | 19.55 | 19.55 | +0.75 (+3.99%) | 8,188 |
| 4 Apr 2018 | INR | 19.55 | 19.55 | 18.7 | 18.8 | 18.8 | -0.6 (-3.09%) | 8,154 |
| 3 Apr 2018 | INR | 19 | 19.55 | 18.65 | 19.4 | 19.4 | +0.75 (+4.02%) | 14,295 |
| 2 Apr 2018 | INR | 18.45 | 18.9 | 18.3 | 18.65 | 18.65 | +0.2 (+1.08%) | 1,881 |
| 28 Mar 2018 | INR | 18 | 18.75 | 17.4 | 18.45 | 18.45 | +0.3 (+1.65%) | 23,272 |
| 27 Mar 2018 | INR | 18.85 | 19 | 17.55 | 18.15 | 18.15 | -0.2 (-1.09%) | 12,878 |
| 26 Mar 2018 | INR | 18.3 | 18.9 | 18 | 18.35 | 18.35 | 0.0 (0.0%) | 7,632 |
| 23 Mar 2018 | INR | 18.95 | 19.35 | 18.3 | 18.35 | 18.35 | -0.9 (-4.68%) | 8,819 |
| 22 Mar 2018 | INR | 19.4 | 20.25 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 6,559 |
| 21 Mar 2018 | INR | 21.75 | 21.75 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 11,438 |
| 20 Mar 2018 | INR | 22.1 | 22.1 | 21 | 21.3 | 21.3 | +0.25 (+1.19%) | 36,602 |
| 19 Mar 2018 | INR | 20.05 | 21.05 | 19.35 | 21.05 | 21.05 | +1 (+4.99%) | 27,468 |
| 16 Mar 2018 | INR | 19.1 | 20.05 | 19.1 | 20.05 | 20.05 | +0.95 (+4.97%) | 18,641 |
