| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 15.75 | 15.95 | 15.35 | 15.6 | 15.6 | +0.15 (+0.97%) | 21,807 |
| 7 May 2018 | INR | 15.5 | 15.9 | 15.3 | 15.45 | 15.45 | +0.1 (+0.65%) | 28,660 |
| 4 May 2018 | INR | 15.2 | 15.8 | 15 | 15.35 | 15.35 | -0.05 (-0.32%) | 22,161 |
| 3 May 2018 | INR | 15.25 | 15.75 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 34,845 |
| 2 May 2018 | INR | 16.45 | 16.95 | 15.25 | 15.4 | 15.4 | -0.2 (-1.28%) | 64,314 |
| 30 Apr 2018 | INR | 17 | 17 | 15.35 | 15.6 | 15.6 | -0.3 (-1.89%) | 25,201 |
| 27 Apr 2018 | INR | 16.55 | 17.75 | 15.75 | 15.9 | 15.9 | -0.6 (-3.64%) | 70,188 |
| 26 Apr 2018 | INR | 15.35 | 17.55 | 14.75 | 16.5 | 16.5 | +1.75 (+11.86%) | 646,546 |
| 25 Apr 2018 | INR | 14.85 | 14.95 | 14.6 | 14.75 | 14.75 | -0.1 (-0.67%) | 3,191 |
| 24 Apr 2018 | INR | 14.8 | 15.2 | 14.5 | 14.85 | 14.85 | +0.05 (+0.34%) | 1,784 |
| 23 Apr 2018 | INR | 15.45 | 15.45 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 4,810 |
| 20 Apr 2018 | INR | 15.5 | 15.5 | 14.7 | 15 | 15 | -0.05 (-0.33%) | 7,156 |
| 19 Apr 2018 | INR | 15.5 | 15.95 | 14.85 | 15.05 | 15.05 | -0.4 (-2.59%) | 29,965 |
| 18 Apr 2018 | INR | 15 | 16.8 | 14.7 | 15.45 | 15.45 | +0.6 (+4.04%) | 106,459 |
| 17 Apr 2018 | INR | 15 | 15.45 | 14.8 | 14.85 | 14.85 | -0.15 (-1%) | 5,919 |
| 16 Apr 2018 | INR | 15.55 | 15.55 | 14.8 | 15 | 15 | -0.4 (-2.60%) | 2,970 |
| 13 Apr 2018 | INR | 15.85 | 15.85 | 15.05 | 15.4 | 15.4 | +0.25 (+1.65%) | 7,955 |
| 12 Apr 2018 | INR | 16.15 | 16.15 | 14.2 | 15.15 | 15.15 | -0.35 (-2.26%) | 23,672 |
| 11 Apr 2018 | INR | 16.5 | 16.5 | 15.3 | 15.5 | 15.5 | -0.65 (-4.02%) | 7,242 |
| 10 Apr 2018 | INR | 16.65 | 16.7 | 15.6 | 16.15 | 16.15 | 0.0 (0.0%) | 35,766 |
| 9 Apr 2018 | INR | 16.1 | 16.3 | 15.7 | 16.15 | 16.15 | +0.65 (+4.19%) | 17,646 |
| 6 Apr 2018 | INR | 15.55 | 15.95 | 15.5 | 15.5 | 15.5 | -0.25 (-1.59%) | 11,759 |
| 5 Apr 2018 | INR | 15.05 | 16.8 | 15.05 | 15.75 | 15.75 | +0.8 (+5.35%) | 42,477 |
| 4 Apr 2018 | INR | 14.95 | 15.85 | 14.55 | 14.95 | 14.95 | +0.15 (+1.01%) | 36,969 |
| 3 Apr 2018 | INR | 14.2 | 15.15 | 14 | 14.8 | 14.8 | +0.35 (+2.42%) | 23,665 |
| 2 Apr 2018 | INR | 14.5 | 14.7 | 14 | 14.45 | 14.45 | +0.95 (+7.04%) | 16,390 |
| 28 Mar 2018 | INR | 13.5 | 13.8 | 13.25 | 13.5 | 13.5 | +0.25 (+1.89%) | 15,628 |
| 27 Mar 2018 | INR | 12.75 | 13.6 | 12.3 | 13.25 | 13.25 | +0.5 (+3.92%) | 28,219 |
| 26 Mar 2018 | INR | 13.8 | 14.5 | 12.35 | 12.75 | 12.75 | -1.2 (-8.60%) | 62,300 |
| 23 Mar 2018 | INR | 14.05 | 14.85 | 13.8 | 13.95 | 13.95 | -0.55 (-3.79%) | 14,928 |
