| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2018 | INR | 16.9 | 16.95 | 16.6 | 16.8 | 16.8 | -0.15 (-0.88%) | 566,322 |
| 2 May 2018 | INR | 17.2 | 17.35 | 16.85 | 16.95 | 16.95 | -0.25 (-1.45%) | 800,880 |
| 30 Apr 2018 | INR | 17.4 | 17.4 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 620,268 |
| 27 Apr 2018 | INR | 17.1 | 17.4 | 17 | 17.25 | 17.25 | +0.15 (+0.88%) | 659,386 |
| 26 Apr 2018 | INR | 17.35 | 17.4 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 515,240 |
| 25 Apr 2018 | INR | 17.6 | 17.7 | 17.35 | 17.5 | 17.5 | -0.2 (-1.13%) | 494,187 |
| 24 Apr 2018 | INR | 18.25 | 18.25 | 17.65 | 17.7 | 17.7 | -0.2 (-1.12%) | 660,915 |
| 23 Apr 2018 | INR | 17.95 | 18.3 | 17.6 | 17.9 | 17.9 | -0.05 (-0.28%) | 822,067 |
| 20 Apr 2018 | INR | 18.25 | 18.25 | 17.8 | 17.95 | 17.95 | -0.35 (-1.91%) | 567,825 |
| 19 Apr 2018 | INR | 18.45 | 18.45 | 18.1 | 18.3 | 18.3 | -0.15 (-0.81%) | 582,780 |
| 18 Apr 2018 | INR | 18.65 | 18.65 | 18.3 | 18.45 | 18.45 | -0.25 (-1.34%) | 645,210 |
| 17 Apr 2018 | INR | 18.65 | 18.7 | 18.3 | 18.7 | 18.7 | 0.0 (0.0%) | 679,028 |
| 16 Apr 2018 | INR | 18.95 | 18.95 | 18.5 | 18.7 | 18.7 | -0.5 (-2.60%) | 766,719 |
| 13 Apr 2018 | INR | 19.3 | 19.4 | 18.7 | 19.2 | 19.2 | +0.3 (+1.59%) | 2,081,692 |
| 12 Apr 2018 | INR | 18.8 | 19.2 | 18.65 | 18.9 | 18.9 | +0.75 (+4.13%) | 3,879,969 |
| 11 Apr 2018 | INR | 18.35 | 18.5 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 824,876 |
| 10 Apr 2018 | INR | 18.65 | 18.75 | 18.25 | 18.35 | 18.35 | -0.15 (-0.81%) | 760,731 |
| 9 Apr 2018 | INR | 18.45 | 18.8 | 18.25 | 18.5 | 18.5 | +0.15 (+0.82%) | 704,933 |
| 6 Apr 2018 | INR | 18.45 | 18.6 | 18.15 | 18.35 | 18.35 | -0.05 (-0.27%) | 794,046 |
| 5 Apr 2018 | INR | 18.6 | 18.7 | 18.35 | 18.4 | 18.4 | 0.0 (0.0%) | 834,752 |
| 4 Apr 2018 | INR | 18.55 | 18.85 | 18.15 | 18.4 | 18.4 | 0.0 (0.0%) | 1,144,624 |
| 3 Apr 2018 | INR | 17.8 | 18.45 | 17.65 | 18.4 | 18.4 | +0.4 (+2.22%) | 1,428,786 |
| 2 Apr 2018 | INR | 17.8 | 18.2 | 17.1 | 18 | 18 | +0.95 (+5.57%) | 1,835,085 |
| 28 Mar 2018 | INR | 17.4 | 17.4 | 16.75 | 17.05 | 17.05 | -0.55 (-3.13%) | 1,020,008 |
| 27 Mar 2018 | INR | 17.8 | 17.8 | 17.15 | 17.6 | 17.6 | +1.65 (+10.34%) | 4,158,297 |
| 26 Mar 2018 | INR | 16.1 | 16.45 | 15.85 | 15.95 | 15.95 | -0.35 (-2.15%) | 1,444,808 |
| 23 Mar 2018 | INR | 16.65 | 16.65 | 16.15 | 16.3 | 16.3 | -0.55 (-3.26%) | 1,229,508 |
| 22 Mar 2018 | INR | 17.4 | 17.6 | 16.85 | 16.85 | 16.85 | -0.6 (-3.44%) | 1,109,103 |
| 21 Mar 2018 | INR | 17.4 | 17.95 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 694,243 |
| 20 Mar 2018 | INR | 17.7 | 17.75 | 17.45 | 17.6 | 17.6 | -0.1 (-0.56%) | 725,780 |
