| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2018 | INR | 20.25 | 20.65 | 20.2 | 20.4 | 20.4 | +0.05 (+0.25%) | 1,012,027 |
| 3 May 2018 | INR | 20.75 | 20.8 | 20.3 | 20.35 | 20.35 | -0.5 (-2.40%) | 652,089 |
| 2 May 2018 | INR | 21.05 | 21.65 | 20.8 | 20.85 | 20.85 | -0.15 (-0.71%) | 1,477,973 |
| 30 Apr 2018 | INR | 20.7 | 21.5 | 20.7 | 21 | 21 | +0.3 (+1.45%) | 1,278,107 |
| 27 Apr 2018 | INR | 20.8 | 21.45 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 784,619 |
| 26 Apr 2018 | INR | 20.9 | 21.35 | 20.65 | 20.75 | 20.75 | -0.1 (-0.48%) | 480,817 |
| 25 Apr 2018 | INR | 21.15 | 21.8 | 20.65 | 20.85 | 20.85 | -0.45 (-2.11%) | 1,687,600 |
| 24 Apr 2018 | INR | 20.6 | 22 | 20.5 | 21.3 | 21.3 | +0.8 (+3.90%) | 3,259,068 |
| 23 Apr 2018 | INR | 20.3 | 20.85 | 20.2 | 20.5 | 20.5 | +0.25 (+1.23%) | 916,097 |
| 20 Apr 2018 | INR | 20.3 | 20.65 | 20.2 | 20.25 | 20.25 | -0.15 (-0.74%) | 428,845 |
| 19 Apr 2018 | INR | 19.95 | 20.8 | 19.95 | 20.4 | 20.4 | +0.4 (+2%) | 750,292 |
| 18 Apr 2018 | INR | 20.1 | 20.3 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 349,045 |
| 17 Apr 2018 | INR | 20.25 | 20.95 | 19.8 | 20.1 | 20.1 | -0.1 (-0.50%) | 1,527,911 |
| 16 Apr 2018 | INR | 20.1 | 20.35 | 20 | 20.2 | 20.2 | -0.1 (-0.49%) | 921,796 |
| 13 Apr 2018 | INR | 20.5 | 20.75 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 517,915 |
| 12 Apr 2018 | INR | 20.7 | 21 | 20.35 | 20.4 | 20.4 | -0.2 (-0.97%) | 512,486 |
| 11 Apr 2018 | INR | 21.3 | 21.4 | 20.5 | 20.6 | 20.6 | -0.65 (-3.06%) | 1,179,855 |
| 10 Apr 2018 | INR | 20.85 | 21.45 | 20.65 | 21.25 | 21.25 | +0.35 (+1.67%) | 1,977,723 |
| 9 Apr 2018 | INR | 21 | 21.4 | 20.75 | 20.9 | 20.9 | -0.15 (-0.71%) | 1,331,538 |
| 6 Apr 2018 | INR | 20.5 | 21.4 | 20.4 | 21.05 | 21.05 | +0.45 (+2.18%) | 1,187,615 |
| 5 Apr 2018 | INR | 20.45 | 20.8 | 20.3 | 20.6 | 20.6 | +0.4 (+1.98%) | 779,951 |
| 4 Apr 2018 | INR | 20.35 | 21.1 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 1,308,207 |
| 3 Apr 2018 | INR | 20 | 20.4 | 19.65 | 20.25 | 20.25 | +0.25 (+1.25%) | 1,215,745 |
| 2 Apr 2018 | INR | 19.85 | 20.15 | 19.5 | 20 | 20 | +0.5 (+2.56%) | 499,587 |
| 28 Mar 2018 | INR | 19.7 | 19.75 | 19.35 | 19.5 | 19.5 | -0.3 (-1.52%) | 481,149 |
| 27 Mar 2018 | INR | 19.9 | 20.4 | 19.65 | 19.8 | 19.8 | +0.05 (+0.25%) | 858,953 |
| 26 Mar 2018 | INR | 19.6 | 20 | 19.4 | 19.75 | 19.75 | +0.2 (+1.02%) | 1,961,025 |
| 23 Mar 2018 | INR | 19.5 | 20.2 | 19.2 | 19.55 | 19.55 | -0.6 (-2.98%) | 1,106,269 |
| 22 Mar 2018 | INR | 20.65 | 21.15 | 20.1 | 20.15 | 20.15 | -0.4 (-1.95%) | 739,980 |
| 21 Mar 2018 | INR | 20.2 | 21.75 | 20.1 | 20.55 | 20.55 | +0.45 (+2.24%) | 1,799,073 |
