| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 19.95 | 20.05 | 19.6 | 19.75 | 19.75 | 0.0 (0.0%) | 362,072 |
| 7 May 2018 | INR | 19.55 | 20.05 | 19.5 | 19.75 | 19.75 | +0.3 (+1.54%) | 826,169 |
| 4 May 2018 | INR | 19.25 | 19.55 | 19.25 | 19.45 | 19.45 | 0.0 (0.0%) | 207,914 |
| 3 May 2018 | INR | 19.8 | 19.9 | 19.35 | 19.45 | 19.45 | -0.45 (-2.26%) | 607,660 |
| 2 May 2018 | INR | 20 | 20.3 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 433,560 |
| 30 Apr 2018 | INR | 20 | 20 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 238,458 |
| 27 Apr 2018 | INR | 19.8 | 20.1 | 19.6 | 19.9 | 19.9 | +0.2 (+1.02%) | 330,666 |
| 26 Apr 2018 | INR | 20.2 | 20.2 | 19.35 | 19.7 | 19.7 | -0.1 (-0.51%) | 562,659 |
| 25 Apr 2018 | INR | 20 | 20.05 | 19.6 | 19.8 | 19.8 | -0.25 (-1.25%) | 513,534 |
| 24 Apr 2018 | INR | 20.4 | 20.45 | 19.9 | 20.05 | 20.05 | -0.35 (-1.72%) | 526,048 |
| 23 Apr 2018 | INR | 20.4 | 20.65 | 20.25 | 20.4 | 20.4 | -0.1 (-0.49%) | 217,613 |
| 20 Apr 2018 | INR | 20.8 | 20.85 | 20.25 | 20.5 | 20.5 | -0.4 (-1.91%) | 512,880 |
| 19 Apr 2018 | INR | 20.9 | 21 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 259,609 |
| 18 Apr 2018 | INR | 21.1 | 21.1 | 20.6 | 20.8 | 20.8 | -0.25 (-1.19%) | 367,584 |
| 17 Apr 2018 | INR | 20.9 | 21.1 | 20.65 | 21.05 | 21.05 | +0.25 (+1.20%) | 373,133 |
| 16 Apr 2018 | INR | 21 | 21 | 20.6 | 20.8 | 20.8 | -0.15 (-0.72%) | 286,126 |
| 13 Apr 2018 | INR | 20.9 | 21.2 | 20.6 | 20.95 | 20.95 | +0.25 (+1.21%) | 387,605 |
| 12 Apr 2018 | INR | 21.1 | 21.15 | 20.45 | 20.7 | 20.7 | -0.35 (-1.66%) | 460,470 |
| 11 Apr 2018 | INR | 21.3 | 21.3 | 20.9 | 21.05 | 21.05 | -0.15 (-0.71%) | 279,365 |
| 10 Apr 2018 | INR | 21.4 | 21.45 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 295,288 |
| 9 Apr 2018 | INR | 21.3 | 21.6 | 20.95 | 21.25 | 21.25 | -0.05 (-0.23%) | 526,974 |
| 6 Apr 2018 | INR | 21.15 | 21.55 | 20.65 | 21.3 | 21.3 | +0.3 (+1.43%) | 632,567 |
| 5 Apr 2018 | INR | 20.6 | 21.15 | 20.6 | 21 | 21 | +0.6 (+2.94%) | 623,353 |
| 4 Apr 2018 | INR | 20.95 | 21.25 | 20.2 | 20.4 | 20.4 | -0.55 (-2.63%) | 930,169 |
| 3 Apr 2018 | INR | 20.2 | 21.05 | 20.2 | 20.95 | 20.95 | +0.4 (+1.95%) | 559,206 |
| 2 Apr 2018 | INR | 19.8 | 20.65 | 19.8 | 20.55 | 20.55 | +0.8 (+4.05%) | 681,169 |
| 28 Mar 2018 | INR | 20.05 | 20.25 | 19.55 | 19.75 | 19.75 | -0.4 (-1.99%) | 884,162 |
| 27 Mar 2018 | INR | 19.7 | 20.8 | 19.55 | 20.15 | 20.15 | +0.75 (+3.87%) | 1,101,245 |
| 26 Mar 2018 | INR | 19.5 | 19.7 | 19.1 | 19.4 | 19.4 | -0.2 (-1.02%) | 1,025,055 |
| 23 Mar 2018 | INR | 20 | 20 | 19.4 | 19.6 | 19.6 | -0.55 (-2.73%) | 996,718 |
