| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 10.55 | 10.95 | 10.5 | 10.65 | 10.65 | +0.05 (+0.47%) | 80,777 |
| 8 May 2018 | INR | 10.7 | 11 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 109,904 |
| 7 May 2018 | INR | 10.9 | 11.2 | 10.7 | 10.8 | 10.8 | -0.15 (-1.37%) | 135,874 |
| 4 May 2018 | INR | 10.9 | 11.35 | 10.75 | 10.95 | 10.95 | -0.05 (-0.45%) | 221,384 |
| 3 May 2018 | INR | 11.4 | 11.4 | 10.9 | 11 | 11 | -0.3 (-2.65%) | 84,631 |
| 2 May 2018 | INR | 11.25 | 11.85 | 11.15 | 11.3 | 11.3 | +0.15 (+1.35%) | 328,596 |
| 30 Apr 2018 | INR | 11.2 | 11.6 | 10.9 | 11.15 | 11.15 | -0.05 (-0.45%) | 185,269 |
| 27 Apr 2018 | INR | 11.15 | 11.65 | 11.1 | 11.2 | 11.2 | +0.15 (+1.36%) | 243,764 |
| 26 Apr 2018 | INR | 10.8 | 12.2 | 10.5 | 11.05 | 11.05 | +0.4 (+3.76%) | 533,200 |
| 25 Apr 2018 | INR | 11 | 11 | 10.6 | 10.65 | 10.65 | -0.4 (-3.62%) | 152,330 |
| 24 Apr 2018 | INR | 11.65 | 11.75 | 10.9 | 11.05 | 11.05 | -0.35 (-3.07%) | 177,821 |
| 23 Apr 2018 | INR | 11.35 | 11.9 | 11.15 | 11.4 | 11.4 | 0.0 (0.0%) | 316,298 |
| 20 Apr 2018 | INR | 10.4 | 12.5 | 10.05 | 11.4 | 11.4 | +0.95 (+9.09%) | 1,649,968 |
| 19 Apr 2018 | INR | 10.7 | 10.75 | 10.25 | 10.45 | 10.45 | -0.2 (-1.88%) | 154,798 |
| 18 Apr 2018 | INR | 11.4 | 11.45 | 10.45 | 10.65 | 10.65 | -0.75 (-6.58%) | 411,975 |
| 17 Apr 2018 | INR | 11.3 | 11.7 | 10.9 | 11.4 | 11.4 | -0.1 (-0.87%) | 214,704 |
| 16 Apr 2018 | INR | 12.5 | 12.5 | 11.35 | 11.5 | 11.5 | -0.65 (-5.35%) | 220,228 |
| 13 Apr 2018 | INR | 13.8 | 13.8 | 12 | 12.15 | 12.15 | -1 (-7.60%) | 342,674 |
| 12 Apr 2018 | INR | 14.35 | 14.35 | 13 | 13.15 | 13.15 | -0.9 (-6.41%) | 790,589 |
| 11 Apr 2018 | INR | 12.8 | 14.4 | 12.8 | 14.05 | 14.05 | +1.75 (+14.23%) | 2,345,508 |
| 10 Apr 2018 | INR | 10.45 | 12.3 | 10.3 | 12.3 | 12.3 | +2.05 (+20.00%) | 1,212,316 |
| 9 Apr 2018 | INR | 10.65 | 10.65 | 10.15 | 10.25 | 10.25 | -0.15 (-1.44%) | 98,435 |
| 6 Apr 2018 | INR | 10.3 | 10.6 | 10.3 | 10.4 | 10.4 | -0.05 (-0.48%) | 53,775 |
| 5 Apr 2018 | INR | 10.3 | 10.55 | 10.3 | 10.45 | 10.45 | +0.15 (+1.46%) | 51,029 |
| 4 Apr 2018 | INR | 10.45 | 10.55 | 10.15 | 10.3 | 10.3 | -0.05 (-0.48%) | 229,538 |
| 3 Apr 2018 | INR | 10.5 | 10.6 | 10 | 10.35 | 10.35 | -0.15 (-1.43%) | 111,345 |
| 2 Apr 2018 | INR | 9.55 | 10.7 | 9.55 | 10.5 | 10.5 | +1.05 (+11.11%) | 333,090 |
| 28 Mar 2018 | INR | 9.5 | 9.75 | 9.35 | 9.45 | 9.45 | -0.1 (-1.05%) | 123,073 |
| 27 Mar 2018 | INR | 9.6 | 10.45 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 193,510 |
| 26 Mar 2018 | INR | 10.25 | 10.25 | 9.4 | 9.55 | 9.55 | -0.45 (-4.50%) | 346,321 |
