| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | INR | 16.25 | 16.25 | 15.45 | 15.5 | 15.5 | -0.85 (-5.20%) | 2,494,514 |
| 25 Apr 2018 | INR | 17 | 17.2 | 16.25 | 16.35 | 16.35 | -0.65 (-3.82%) | 2,719,019 |
| 24 Apr 2018 | INR | 17.2 | 17.45 | 16.8 | 17 | 17 | +0.5 (+3.03%) | 8,008,606 |
| 23 Apr 2018 | INR | 16.6 | 17.5 | 16.25 | 16.5 | 16.5 | +0.5 (+3.13%) | 6,437,742 |
| 20 Apr 2018 | INR | 15.65 | 16.35 | 15.5 | 16 | 16 | +0.35 (+2.24%) | 2,794,664 |
| 19 Apr 2018 | INR | 16 | 16.05 | 15.35 | 15.65 | 15.65 | -0.2 (-1.26%) | 1,077,193 |
| 18 Apr 2018 | INR | 16.1 | 16.15 | 15.8 | 15.85 | 15.85 | -0.15 (-0.94%) | 707,764 |
| 17 Apr 2018 | INR | 16.2 | 16.3 | 15.95 | 16 | 16 | -0.05 (-0.31%) | 1,303,590 |
| 16 Apr 2018 | INR | 16.2 | 16.3 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 789,284 |
| 13 Apr 2018 | INR | 16.5 | 16.5 | 16.3 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,197,652 |
| 12 Apr 2018 | INR | 16.55 | 16.6 | 16.35 | 16.45 | 16.45 | -0.1 (-0.60%) | 873,067 |
| 11 Apr 2018 | INR | 16.75 | 16.8 | 16.5 | 16.55 | 16.55 | -0.05 (-0.30%) | 1,366,263 |
| 10 Apr 2018 | INR | 16.8 | 16.85 | 16.45 | 16.6 | 16.6 | -0.05 (-0.30%) | 1,430,413 |
| 9 Apr 2018 | INR | 17 | 17.05 | 16.45 | 16.65 | 16.65 | -0.15 (-0.89%) | 1,230,491 |
| 6 Apr 2018 | INR | 17.1 | 17.15 | 16.7 | 16.8 | 16.8 | -0.05 (-0.30%) | 2,248,488 |
| 5 Apr 2018 | INR | 17.2 | 17.4 | 16.75 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,341,860 |
| 4 Apr 2018 | INR | 17.45 | 17.6 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 1,300,638 |
| 3 Apr 2018 | INR | 16.6 | 17.35 | 16.45 | 17.2 | 17.2 | +0.6 (+3.61%) | 758,708 |
| 2 Apr 2018 | INR | 16.4 | 17.05 | 16.25 | 16.6 | 16.6 | +0.65 (+4.08%) | 372,997 |
| 28 Mar 2018 | INR | 16.4 | 16.4 | 15.8 | 15.95 | 15.95 | -0.45 (-2.74%) | 1,013,454 |
| 27 Mar 2018 | INR | 16.65 | 16.8 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 871,546 |
| 26 Mar 2018 | INR | 17.1 | 17.1 | 16.15 | 16.4 | 16.4 | -0.4 (-2.38%) | 1,202,257 |
| 23 Mar 2018 | INR | 17 | 17.7 | 16.45 | 16.8 | 16.8 | -0.9 (-5.08%) | 1,691,736 |
| 22 Mar 2018 | INR | 18.2 | 18.2 | 17.55 | 17.7 | 17.7 | -0.35 (-1.94%) | 1,263,969 |
| 21 Mar 2018 | INR | 17.9 | 18.65 | 17.75 | 18.05 | 18.05 | +0.4 (+2.27%) | 1,096,232 |
| 20 Mar 2018 | INR | 17.7 | 18.1 | 17.35 | 17.65 | 17.65 | -0.05 (-0.28%) | 646,831 |
| 19 Mar 2018 | INR | 18.85 | 18.9 | 17.5 | 17.7 | 17.7 | -0.75 (-4.07%) | 1,188,706 |
| 16 Mar 2018 | INR | 17.05 | 19.75 | 17.05 | 18.45 | 18.45 | +1.7 (+10.15%) | 3,860,257 |
| 15 Mar 2018 | INR | 16.85 | 16.85 | 16.6 | 16.75 | 16.75 | -0.05 (-0.30%) | 489,973 |
| 14 Mar 2018 | INR | 16.9 | 17 | 16.6 | 16.8 | 16.8 | -0.05 (-0.30%) | 387,972 |
