| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 15.4 | 15.85 | 15.1 | 15.45 | 15.45 | +0.3 (+1.98%) | 1,969,376 |
| 4 May 2018 | INR | 15.5 | 15.65 | 14.9 | 15.15 | 15.15 | -0.2 (-1.30%) | 401,698 |
| 3 May 2018 | INR | 16.2 | 16.2 | 15.3 | 15.35 | 15.35 | -0.65 (-4.06%) | 1,439,115 |
| 2 May 2018 | INR | 16.05 | 16.45 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 451,279 |
| 30 Apr 2018 | INR | 16 | 16.3 | 15.8 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,325,297 |
| 27 Apr 2018 | INR | 15.85 | 16.2 | 15.65 | 15.8 | 15.8 | 0.0 (0.0%) | 603,859 |
| 26 Apr 2018 | INR | 16.1 | 16.3 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,352,891 |
| 25 Apr 2018 | INR | 16.6 | 16.75 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 425,133 |
| 24 Apr 2018 | INR | 16.55 | 16.9 | 16.35 | 16.55 | 16.55 | -0.3 (-1.78%) | 348,500 |
| 23 Apr 2018 | INR | 16.7 | 17.35 | 16.35 | 16.85 | 16.85 | -0.2 (-1.17%) | 384,403 |
| 20 Apr 2018 | INR | 17 | 17.4 | 16.35 | 17.05 | 17.05 | -0.15 (-0.87%) | 1,871,622 |
| 19 Apr 2018 | INR | 18.2 | 18.65 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 3,182,962 |
| 18 Apr 2018 | INR | 17.05 | 18.1 | 16.9 | 18.1 | 18.1 | +0.85 (+4.93%) | 7,474,240 |
| 17 Apr 2018 | INR | 15.85 | 17.45 | 15.85 | 17.25 | 17.25 | +0.6 (+3.60%) | 7,772,253 |
| 16 Apr 2018 | INR | 17.1 | 17.5 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 2,828,606 |
| 13 Apr 2018 | INR | 17.5 | 17.9 | 17.2 | 17.5 | 17.5 | -0.1 (-0.57%) | 809,093 |
| 12 Apr 2018 | INR | 18.25 | 18.85 | 17.45 | 17.6 | 17.6 | -0.7 (-3.83%) | 2,846,636 |
| 11 Apr 2018 | INR | 18.55 | 19.5 | 17.8 | 18.3 | 18.3 | -0.3 (-1.61%) | 2,495,063 |
| 10 Apr 2018 | INR | 18.85 | 19.1 | 18.3 | 18.6 | 18.6 | -0.6 (-3.12%) | 1,957,324 |
| 9 Apr 2018 | INR | 18.55 | 20 | 18.25 | 19.2 | 19.2 | +1 (+5.49%) | 7,107,439 |
| 6 Apr 2018 | INR | 16.8 | 18.2 | 16.1 | 18.2 | 18.2 | +1.65 (+9.97%) | 2,943,552 |
| 5 Apr 2018 | INR | 15.4 | 16.65 | 15.35 | 16.55 | 16.55 | +1.4 (+9.24%) | 2,111,276 |
| 4 Apr 2018 | INR | 14.95 | 15.65 | 14.75 | 15.15 | 15.15 | +0.45 (+3.06%) | 1,490,847 |
| 3 Apr 2018 | INR | 14.2 | 15.25 | 14.05 | 14.7 | 14.7 | +0.5 (+3.52%) | 2,703,413 |
| 2 Apr 2018 | INR | 16.05 | 16.3 | 13.9 | 14.2 | 14.2 | -1.2 (-7.79%) | 6,538,948 |
| 28 Mar 2018 | INR | 14.5 | 16.05 | 13.3 | 15.4 | 15.4 | +0.8 (+5.48%) | 9,557,022 |
| 27 Mar 2018 | INR | 16.2 | 17.25 | 14.6 | 14.6 | 14.6 | -1.6 (-9.88%) | 7,973,385 |
| 26 Mar 2018 | INR | 20.2 | 21 | 16.15 | 16.2 | 16.2 | -3.95 (-19.60%) | 9,090,164 |
| 23 Mar 2018 | INR | 20.25 | 20.35 | 18.6 | 20.15 | 20.15 | -0.85 (-4.05%) | 2,207,145 |
| 22 Mar 2018 | INR | 23.55 | 24.1 | 20.9 | 21 | 21 | -2.4 (-10.26%) | 8,729,271 |
