| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 28 | 28.5 | 27.2 | 27.2 | 2.72 | -0.5 (-1.81%) | 4,902 |
| 7 May 2018 | INR | 27.6 | 28 | 27.6 | 27.7 | 2.77 | +0.6 (+2.21%) | 6,026 |
| 4 May 2018 | INR | 26.6 | 27.5 | 26.6 | 27.1 | 2.71 | +0.5 (+1.88%) | 10,061 |
| 3 May 2018 | INR | 25.25 | 26.8 | 25.25 | 26.6 | 2.66 | +1 (+3.91%) | 3,940 |
| 2 May 2018 | INR | 25 | 25.6 | 24.6 | 25.6 | 2.56 | +0.4 (+1.59%) | 3,266 |
| 30 Apr 2018 | INR | 24.8 | 25.7 | 23.3 | 25.2 | 2.52 | +0.7 (+2.86%) | 8,130 |
| 27 Apr 2018 | INR | 24.6 | 25 | 24 | 24.5 | 2.45 | -0.5 (-2%) | 2,391 |
| 26 Apr 2018 | INR | 24.9 | 25 | 24.5 | 25 | 2.5 | 0.0 (0.0%) | 3,500 |
| 25 Apr 2018 | INR | 25.35 | 25.6 | 24.5 | 25 | 2.5 | -0.35 (-1.38%) | 8,491 |
| 24 Apr 2018 | INR | 25.65 | 25.65 | 25.35 | 25.35 | 2.535 | -0.15 (-0.59%) | 2,200 |
| 23 Apr 2018 | INR | 25 | 25.5 | 25 | 25.5 | 2.55 | +0.6 (+2.41%) | 5,762 |
| 20 Apr 2018 | INR | 25.9 | 26.4 | 24.9 | 24.9 | 2.49 | -0.8 (-3.11%) | 8,811 |
| 19 Apr 2018 | INR | 25.15 | 26.1 | 24.95 | 25.7 | 2.57 | +0.8 (+3.21%) | 6,230 |
| 18 Apr 2018 | INR | 24.45 | 25.5 | 24.45 | 24.9 | 2.49 | +0.45 (+1.84%) | 7,116 |
| 17 Apr 2018 | INR | 24.45 | 24.45 | 23.8 | 24.45 | 2.445 | +1.15 (+4.94%) | 14,115 |
| 16 Apr 2018 | INR | 22.5 | 23.3 | 22.5 | 23.3 | 2.33 | +1.05 (+4.72%) | 8,620 |
| 13 Apr 2018 | INR | 21.7 | 22.75 | 21.7 | 22.25 | 2.225 | +0.55 (+2.53%) | 3,844 |
| 12 Apr 2018 | INR | 22.8 | 22.8 | 21 | 21.7 | 2.17 | -0.25 (-1.14%) | 27,490 |
| 11 Apr 2018 | INR | 20.5 | 21.95 | 20.2 | 21.95 | 2.195 | +1.95 (+9.75%) | 33,414 |
| 10 Apr 2018 | INR | 18.4 | 20 | 18.3 | 20 | 2 | -0.15 (-0.74%) | 41,733 |
| 9 Apr 2018 | INR | 19.95 | 20.2 | 19 | 20.15 | 2.015 | +0.65 (+3.33%) | 41,275 |
| 6 Apr 2018 | INR | 18.6 | 19.5 | 18 | 19.5 | 1.95 | +1.1 (+5.98%) | 38,400 |
| 5 Apr 2018 | INR | 18.6 | 18.6 | 17.35 | 18.4 | 1.84 | +0.65 (+3.66%) | 32,766 |
| 4 Apr 2018 | INR | 18 | 18 | 17.35 | 17.75 | 1.775 | +0.55 (+3.20%) | 34,058 |
| 3 Apr 2018 | INR | 17 | 17.25 | 16.95 | 17.2 | 1.72 | +0.7 (+4.24%) | 30,390 |
| 2 Apr 2018 | INR | 16 | 16.6 | 16 | 16.5 | 1.65 | +0.65 (+4.10%) | 45,665 |
| 28 Mar 2018 | INR | 15.75 | 15.9 | 15 | 15.85 | 1.585 | +0.7 (+4.62%) | 35,100 |
| 27 Mar 2018 | INR | 15.5 | 16 | 14.5 | 15.15 | 1.515 | -0.1 (-0.66%) | 43,358 |
| 26 Mar 2018 | INR | 16.05 | 16.05 | 14.6 | 15.25 | 1.525 | -0.05 (-0.33%) | 32,525 |
| 23 Mar 2018 | INR | 15.25 | 15.45 | 14.1 | 15.3 | 1.53 | +0.5 (+3.38%) | 244,108 |
