| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 18.75 | 18.8 | 18.3 | 18.4 | 18.4 | -0.25 (-1.34%) | 628,670 |
| 7 May 2018 | INR | 18.8 | 18.95 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 584,010 |
| 4 May 2018 | INR | 18.7 | 18.9 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 543,290 |
| 3 May 2018 | INR | 18.9 | 19.2 | 18.65 | 18.8 | 18.8 | -0.2 (-1.05%) | 694,630 |
| 2 May 2018 | INR | 19.4 | 19.75 | 18.95 | 19 | 19 | -0.3 (-1.55%) | 858,240 |
| 30 Apr 2018 | INR | 19.55 | 19.7 | 19.25 | 19.3 | 19.3 | -0.05 (-0.26%) | 680,240 |
| 27 Apr 2018 | INR | 19.35 | 19.75 | 19.3 | 19.35 | 19.35 | 0.0 (0.0%) | 636,840 |
| 26 Apr 2018 | INR | 19.8 | 19.95 | 19.1 | 19.35 | 19.35 | -0.45 (-2.27%) | 733,050 |
| 25 Apr 2018 | INR | 20.1 | 20.5 | 19.65 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,160,000 |
| 24 Apr 2018 | INR | 20.75 | 20.8 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 2,380,000 |
| 23 Apr 2018 | INR | 19.8 | 20.45 | 19.55 | 20.2 | 20.2 | +0.35 (+1.76%) | 1,190,000 |
| 20 Apr 2018 | INR | 20.1 | 20.2 | 19.65 | 19.85 | 19.85 | -0.35 (-1.73%) | 746,980 |
| 19 Apr 2018 | INR | 20.4 | 20.6 | 20 | 20.2 | 20.2 | -0.15 (-0.74%) | 922,760 |
| 18 Apr 2018 | INR | 20.8 | 20.95 | 20.3 | 20.35 | 20.35 | -0.4 (-1.93%) | 598,050 |
| 17 Apr 2018 | INR | 20.35 | 21.2 | 20.2 | 20.75 | 20.75 | +0.7 (+3.49%) | 4,750,000 |
| 16 Apr 2018 | INR | 20 | 20.45 | 19.9 | 20.05 | 20.05 | -0.25 (-1.23%) | 1,000,000 |
| 13 Apr 2018 | INR | 20.55 | 20.85 | 20.2 | 20.3 | 20.3 | -0.4 (-1.93%) | 1,230,000 |
| 12 Apr 2018 | INR | 20.2 | 21.65 | 20.15 | 20.7 | 20.7 | +0.5 (+2.48%) | 3,720,000 |
| 11 Apr 2018 | INR | 20.6 | 20.65 | 20.15 | 20.2 | 20.2 | -0.3 (-1.46%) | 767,950 |
| 10 Apr 2018 | INR | 21.4 | 21.45 | 20.4 | 20.5 | 20.5 | -0.35 (-1.68%) | 1,280,000 |
| 9 Apr 2018 | INR | 20.35 | 21.55 | 20 | 20.85 | 20.85 | +0.8 (+3.99%) | 6,520,000 |
| 6 Apr 2018 | INR | 19.8 | 20.4 | 19.6 | 20.05 | 20.05 | +0.15 (+0.75%) | 1,210,000 |
| 5 Apr 2018 | INR | 19.75 | 20.2 | 19.75 | 19.9 | 19.9 | +0.35 (+1.79%) | 859,310 |
| 4 Apr 2018 | INR | 20.2 | 20.4 | 19.4 | 19.55 | 19.55 | -0.25 (-1.26%) | 1,820,000 |
| 3 Apr 2018 | INR | 19.25 | 19.9 | 19.05 | 19.8 | 19.8 | +0.4 (+2.06%) | 1,090,000 |
| 2 Apr 2018 | INR | 19 | 19.55 | 19 | 19.4 | 19.4 | +0.65 (+3.47%) | 816,450 |
| 28 Mar 2018 | INR | 19.25 | 19.65 | 18.65 | 18.75 | 18.75 | -0.75 (-3.85%) | 1,290,000 |
| 27 Mar 2018 | INR | 19.3 | 19.9 | 19.3 | 19.5 | 19.5 | +0.3 (+1.56%) | 1,230,000 |
| 26 Mar 2018 | INR | 19.3 | 19.7 | 18.75 | 19.2 | 19.2 | +0.05 (+0.26%) | 1,570,000 |
| 23 Mar 2018 | INR | 19.25 | 19.5 | 19.05 | 19.15 | 19.15 | -0.8 (-4.01%) | 1,500,000 |
