| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | INR | 16.8 | 17.1 | 16.35 | 16.65 | 16.65 | -0.3 (-1.77%) | 464,522 |
| 15 May 2018 | INR | 17.15 | 17.4 | 16.85 | 16.95 | 16.95 | -0.15 (-0.88%) | 337,089 |
| 14 May 2018 | INR | 17.65 | 17.65 | 16.75 | 17.1 | 17.1 | -0.25 (-1.44%) | 451,946 |
| 11 May 2018 | INR | 18.1 | 18.1 | 17.2 | 17.35 | 17.35 | -0.4 (-2.25%) | 461,744 |
| 10 May 2018 | INR | 18.05 | 18.4 | 17.25 | 17.75 | 17.75 | -0.55 (-3.01%) | 839,171 |
| 9 May 2018 | INR | 17.85 | 19.45 | 17.85 | 18.3 | 18.3 | +1.4 (+8.28%) | 3,724,255 |
| 8 May 2018 | INR | 17.2 | 17.45 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 393,823 |
| 7 May 2018 | INR | 17.3 | 17.35 | 17 | 17.1 | 17.1 | -0.15 (-0.87%) | 348,015 |
| 4 May 2018 | INR | 17.1 | 17.6 | 17.1 | 17.25 | 17.25 | +0.05 (+0.29%) | 378,948 |
| 3 May 2018 | INR | 17.5 | 17.5 | 17.15 | 17.2 | 17.2 | -0.35 (-1.99%) | 292,507 |
| 2 May 2018 | INR | 17.9 | 18 | 17.5 | 17.55 | 17.55 | -0.2 (-1.13%) | 485,153 |
| 30 Apr 2018 | INR | 18.2 | 18.2 | 17.65 | 17.75 | 17.75 | -0.3 (-1.66%) | 420,156 |
| 27 Apr 2018 | INR | 17.7 | 18.2 | 17.7 | 18.05 | 18.05 | +0.3 (+1.69%) | 373,020 |
| 26 Apr 2018 | INR | 17.9 | 17.9 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 215,586 |
| 25 Apr 2018 | INR | 18.1 | 18.15 | 17.75 | 17.9 | 17.9 | -0.3 (-1.65%) | 364,313 |
| 24 Apr 2018 | INR | 18.05 | 18.45 | 18.05 | 18.2 | 18.2 | -0.1 (-0.55%) | 239,571 |
| 23 Apr 2018 | INR | 18.85 | 18.85 | 18.2 | 18.3 | 18.3 | -0.05 (-0.27%) | 449,927 |
| 20 Apr 2018 | INR | 18.6 | 18.7 | 18.2 | 18.35 | 18.35 | -0.3 (-1.61%) | 231,545 |
| 19 Apr 2018 | INR | 19 | 19 | 18.45 | 18.65 | 18.65 | -0.2 (-1.06%) | 381,642 |
| 18 Apr 2018 | INR | 19.1 | 19.15 | 18.8 | 18.85 | 18.85 | -0.2 (-1.05%) | 205,044 |
| 17 Apr 2018 | INR | 19.15 | 19.2 | 18.9 | 19.05 | 19.05 | -0.05 (-0.26%) | 242,473 |
| 16 Apr 2018 | INR | 19 | 19.25 | 18.85 | 19.1 | 19.1 | -0.1 (-0.52%) | 260,925 |
| 13 Apr 2018 | INR | 19.35 | 19.5 | 19.1 | 19.2 | 19.2 | -0.1 (-0.52%) | 247,788 |
| 12 Apr 2018 | INR | 19.5 | 19.55 | 19.25 | 19.3 | 19.3 | -0.3 (-1.53%) | 207,115 |
| 11 Apr 2018 | INR | 20 | 20 | 19.3 | 19.6 | 19.6 | -0.15 (-0.76%) | 331,991 |
| 10 Apr 2018 | INR | 20 | 20.1 | 19.55 | 19.75 | 19.75 | +0.25 (+1.28%) | 640,773 |
| 9 Apr 2018 | INR | 19.65 | 19.85 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 273,543 |
| 6 Apr 2018 | INR | 19.7 | 19.9 | 19.3 | 19.75 | 19.75 | +0.05 (+0.25%) | 384,249 |
| 5 Apr 2018 | INR | 19.9 | 19.9 | 19.55 | 19.7 | 19.7 | +0.2 (+1.03%) | 357,343 |
| 4 Apr 2018 | INR | 19.15 | 20 | 18.95 | 19.5 | 19.5 | +0.3 (+1.56%) | 852,280 |
