| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 18.5 | 19.6 | 18 | 18.8 | 18.8 | +0.1 (+0.53%) | 6,730 |
| 7 May 2018 | INR | 19 | 19.85 | 18.65 | 18.7 | 18.7 | -0.85 (-4.35%) | 5,055 |
| 4 May 2018 | INR | 20.5 | 21.3 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 9,082 |
| 3 May 2018 | INR | 19.75 | 21.4 | 19.75 | 20.55 | 20.55 | -0.2 (-0.96%) | 3,072 |
| 2 May 2018 | INR | 22.45 | 22.45 | 20.75 | 20.75 | 20.75 | -0.75 (-3.49%) | 18,031 |
| 30 Apr 2018 | INR | 21.5 | 21.5 | 20.3 | 21.5 | 21.5 | +1 (+4.88%) | 8,438 |
| 27 Apr 2018 | INR | 21.5 | 21.5 | 20.5 | 20.5 | 20.5 | -0.9 (-4.21%) | 1,568 |
| 26 Apr 2018 | INR | 21.95 | 21.95 | 20.9 | 21.4 | 21.4 | +0.35 (+1.66%) | 5,145 |
| 25 Apr 2018 | INR | 22.2 | 22.3 | 20.2 | 21.05 | 21.05 | -0.2 (-0.94%) | 3,982 |
| 24 Apr 2018 | INR | 21 | 21.5 | 20.6 | 21.25 | 21.25 | +0.25 (+1.19%) | 4,006 |
| 23 Apr 2018 | INR | 20.15 | 21.15 | 20.15 | 21 | 21 | +0.85 (+4.22%) | 9,870 |
| 20 Apr 2018 | INR | 19.95 | 20.3 | 19.2 | 20.15 | 20.15 | +0.8 (+4.13%) | 12,572 |
| 19 Apr 2018 | INR | 20.7 | 20.7 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 2,345 |
| 18 Apr 2018 | INR | 21 | 21 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 4,161 |
| 17 Apr 2018 | INR | 21.7 | 21.9 | 20.35 | 21.4 | 21.4 | +0.5 (+2.39%) | 751 |
| 16 Apr 2018 | INR | 20.5 | 21.2 | 20.5 | 20.9 | 20.9 | -0.65 (-3.02%) | 7,440 |
| 13 Apr 2018 | INR | 22 | 22.4 | 21.05 | 21.55 | 21.55 | -0.6 (-2.71%) | 15,903 |
| 12 Apr 2018 | INR | 22.3 | 22.8 | 21.15 | 22.15 | 22.15 | -0.1 (-0.45%) | 17,276 |
| 11 Apr 2018 | INR | 22.15 | 22.25 | 20.55 | 22.25 | 22.25 | +2 (+9.88%) | 35,622 |
| 10 Apr 2018 | INR | 19.85 | 20.25 | 18.75 | 20.25 | 20.25 | +1.8 (+9.76%) | 33,811 |
| 9 Apr 2018 | INR | 17.6 | 18.45 | 17.05 | 18.45 | 18.45 | +1.65 (+9.82%) | 15,984 |
| 6 Apr 2018 | INR | 16.4 | 17.75 | 16.4 | 16.8 | 16.8 | +0.3 (+1.82%) | 3,031 |
| 5 Apr 2018 | INR | 17.85 | 17.85 | 16.4 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,727 |
| 4 Apr 2018 | INR | 17.75 | 17.75 | 16.4 | 17 | 17 | -0.25 (-1.45%) | 7,755 |
| 3 Apr 2018 | INR | 17.05 | 17.75 | 16.2 | 17.25 | 17.25 | +0.2 (+1.17%) | 973 |
| 2 Apr 2018 | INR | 16.25 | 17.05 | 16.25 | 17.05 | 17.05 | +0.8 (+4.92%) | 1,346 |
| 28 Mar 2018 | INR | 16 | 16.5 | 15.8 | 16.25 | 16.25 | +0.5 (+3.17%) | 8,329 |
| 27 Mar 2018 | INR | 16.55 | 17.25 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 8,443 |
| 26 Mar 2018 | INR | 16.65 | 17.5 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 3,665 |
| 23 Mar 2018 | INR | 17 | 17.45 | 15.95 | 17.4 | 17.4 | +0.7 (+4.19%) | 3,553 |
