| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2018 | INR | 16.9 | 17 | 16.25 | 16.6 | 16.6 | -0.25 (-1.48%) | 7,759 |
| 30 Apr 2018 | INR | 17.2 | 17.2 | 16.6 | 16.85 | 16.85 | -0.05 (-0.30%) | 11,374 |
| 27 Apr 2018 | INR | 17.75 | 18 | 16.8 | 16.9 | 16.9 | -0.35 (-2.03%) | 28,415 |
| 26 Apr 2018 | INR | 17.95 | 17.95 | 17 | 17.25 | 17.25 | -0.3 (-1.71%) | 18,154 |
| 25 Apr 2018 | INR | 18.7 | 18.7 | 17.4 | 17.55 | 17.55 | -0.65 (-3.57%) | 6,418 |
| 24 Apr 2018 | INR | 18.75 | 18.8 | 17.8 | 18.2 | 18.2 | -0.2 (-1.09%) | 10,465 |
| 23 Apr 2018 | INR | 18.35 | 18.5 | 17.65 | 18.4 | 18.4 | +0.4 (+2.22%) | 13,364 |
| 20 Apr 2018 | INR | 17.9 | 18.35 | 17.65 | 18 | 18 | -0.15 (-0.83%) | 8,020 |
| 19 Apr 2018 | INR | 18.15 | 18.6 | 17.65 | 18.15 | 18.15 | +0.05 (+0.28%) | 9,780 |
| 18 Apr 2018 | INR | 18.9 | 18.9 | 18.05 | 18.1 | 18.1 | -0.8 (-4.23%) | 8,835 |
| 17 Apr 2018 | INR | 18.5 | 19.2 | 18.05 | 18.9 | 18.9 | +0.4 (+2.16%) | 12,061 |
| 16 Apr 2018 | INR | 18.5 | 18.5 | 17.85 | 18.5 | 18.5 | +0.45 (+2.49%) | 4,303 |
| 13 Apr 2018 | INR | 18.6 | 18.9 | 17.8 | 18.05 | 18.05 | -0.6 (-3.22%) | 18,686 |
| 12 Apr 2018 | INR | 18.6 | 18.95 | 18.6 | 18.65 | 18.65 | -0.15 (-0.80%) | 1,036 |
| 11 Apr 2018 | INR | 19.4 | 19.4 | 18.35 | 18.8 | 18.8 | -0.1 (-0.53%) | 4,845 |
| 10 Apr 2018 | INR | 19.75 | 19.75 | 18.8 | 18.9 | 18.9 | -0.2 (-1.05%) | 10,990 |
| 9 Apr 2018 | INR | 19.25 | 19.35 | 19 | 19.1 | 19.1 | +0.25 (+1.33%) | 12,177 |
| 6 Apr 2018 | INR | 19.1 | 19.1 | 17.55 | 18.85 | 18.85 | +0.4 (+2.17%) | 15,695 |
| 5 Apr 2018 | INR | 18.25 | 18.95 | 18.1 | 18.45 | 18.45 | +0.15 (+0.82%) | 11,806 |
| 4 Apr 2018 | INR | 18.25 | 19 | 18.25 | 18.3 | 18.3 | -0.35 (-1.88%) | 13,771 |
| 3 Apr 2018 | INR | 18.1 | 19.2 | 18.1 | 18.65 | 18.65 | +0.15 (+0.81%) | 9,450 |
| 2 Apr 2018 | INR | 18.45 | 18.5 | 17.55 | 18.5 | 18.5 | +0.85 (+4.82%) | 25,051 |
| 28 Mar 2018 | INR | 17.05 | 17.95 | 16.55 | 17.65 | 17.65 | +0.35 (+2.02%) | 12,778 |
| 27 Mar 2018 | INR | 16.8 | 17.3 | 16.8 | 17.3 | 17.3 | +0.8 (+4.85%) | 20,279 |
| 26 Mar 2018 | INR | 16.65 | 17.8 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 55,628 |
| 23 Mar 2018 | INR | 17.2 | 17.7 | 16.55 | 17.35 | 17.35 | +0.15 (+0.87%) | 19,792 |
| 22 Mar 2018 | INR | 18 | 18.9 | 17.1 | 17.2 | 17.2 | -0.8 (-4.44%) | 24,120 |
| 21 Mar 2018 | INR | 18.55 | 19.45 | 17.9 | 18 | 18 | -0.8 (-4.26%) | 14,296 |
| 20 Mar 2018 | INR | 19.45 | 19.45 | 18.2 | 18.8 | 18.8 | -0.2 (-1.05%) | 73,699 |
| 19 Mar 2018 | INR | 19.2 | 19.9 | 19 | 19 | 19 | -1 (-5%) | 15,684 |
