| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | INR | 21.7 | 21.7 | 20.05 | 21.45 | 21.45 | +0.6 (+2.88%) | 3,691 |
| 23 May 2018 | INR | 20.15 | 20.95 | 20 | 20.85 | 20.85 | +0.75 (+3.73%) | 3,751 |
| 22 May 2018 | INR | 19 | 20.45 | 18.6 | 20.1 | 20.1 | +0.6 (+3.08%) | 992 |
| 21 May 2018 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.8 (+4.28%) | 31,371 |
| 18 May 2018 | INR | 18 | 18.7 | 18 | 18.7 | 18.7 | +0.85 (+4.76%) | 1,651 |
| 17 May 2018 | INR | 16.35 | 17.85 | 16.35 | 17.85 | 17.85 | +0.85 (+5%) | 1,400 |
| 16 May 2018 | INR | 18.1 | 18.1 | 17 | 17 | 17 | -0.25 (-1.45%) | 75 |
| 15 May 2018 | INR | 17.5 | 17.5 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 201 |
| 14 May 2018 | INR | 17.25 | 18.85 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 4,306 |
| 11 May 2018 | INR | 18.2 | 18.2 | 16.95 | 18.15 | 18.15 | +0.4 (+2.25%) | 805 |
| 10 May 2018 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.75 (+4.41%) | 1 |
| 9 May 2018 | INR | 16.15 | 17 | 16.15 | 17 | 17 | 0.0 (0.0%) | 1,401 |
| 8 May 2018 | INR | 17 | 17 | 16.75 | 17 | 17 | -0.6 (-3.41%) | 1,546 |
| 7 May 2018 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +0.8 (+4.76%) | 11 |
| 4 May 2018 | INR | 17 | 18 | 16.7 | 16.8 | 16.8 | -0.7 (-4%) | 1,810 |
| 3 May 2018 | INR | 18.2 | 18.2 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 388 |
| 2 May 2018 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.9 (-4.71%) | 50 |
| 30 Apr 2018 | INR | 19 | 19.5 | 18.15 | 19.1 | 19.1 | +0.1 (+0.53%) | 4,700 |
| 27 Apr 2018 | INR | 19.5 | 19.5 | 19 | 19 | 19 | -0.95 (-4.76%) | 5,302 |
| 26 Apr 2018 | INR | 19.95 | 20.9 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 2,542 |
| 25 Apr 2018 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.0 (0.0%) | 109 |
| 24 Apr 2018 | INR | 21.5 | 21.6 | 20.2 | 20.95 | 20.95 | +0.2 (+0.96%) | 2,062 |
| 23 Apr 2018 | INR | 20 | 20.75 | 19.25 | 20.75 | 20.75 | +0.95 (+4.80%) | 1,927 |
| 20 Apr 2018 | INR | 18.1 | 19.8 | 18.1 | 19.8 | 19.8 | +0.9 (+4.76%) | 2,081 |
| 19 Apr 2018 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.9 (+5%) | 10 |
| 18 Apr 2018 | INR | 18.25 | 18.25 | 17.65 | 18 | 18 | -0.25 (-1.37%) | 312 |
| 17 Apr 2018 | INR | 18.7 | 18.7 | 18.25 | 18.25 | 18.25 | +0.05 (+0.27%) | 18 |
| 16 Apr 2018 | INR | 19 | 19 | 17.75 | 18.2 | 18.2 | -0.4 (-2.15%) | 769 |
| 13 Apr 2018 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 171 |
| 12 Apr 2018 | INR | 19.1 | 19.95 | 18.45 | 18.6 | 18.6 | -0.5 (-2.62%) | 335 |
