| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 15.55 | 15.85 | 15.25 | 15.6 | 15.6 | 0.0 (0.0%) | 73,267 |
| 4 May 2018 | INR | 15.8 | 16 | 15.55 | 15.6 | 15.6 | -0.3 (-1.89%) | 68,284 |
| 3 May 2018 | INR | 16 | 16.05 | 15.5 | 15.9 | 15.9 | 0.0 (0.0%) | 73,939 |
| 2 May 2018 | INR | 16 | 16.45 | 15.8 | 15.9 | 15.9 | -0.05 (-0.31%) | 99,865 |
| 30 Apr 2018 | INR | 16 | 16.25 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 82,454 |
| 27 Apr 2018 | INR | 15.55 | 16.5 | 15.4 | 16 | 16 | +0.5 (+3.23%) | 102,477 |
| 26 Apr 2018 | INR | 15.65 | 16.05 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 126,236 |
| 25 Apr 2018 | INR | 15.8 | 16 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 42,152 |
| 24 Apr 2018 | INR | 16.35 | 16.4 | 15.75 | 15.85 | 15.85 | -0.1 (-0.63%) | 80,876 |
| 23 Apr 2018 | INR | 15.8 | 16.5 | 15.55 | 15.95 | 15.95 | +0.05 (+0.31%) | 52,389 |
| 20 Apr 2018 | INR | 16.05 | 16.4 | 15.75 | 15.9 | 15.9 | -0.3 (-1.85%) | 103,673 |
| 19 Apr 2018 | INR | 16.5 | 16.5 | 16 | 16.2 | 16.2 | +0.15 (+0.93%) | 66,666 |
| 18 Apr 2018 | INR | 16.5 | 16.6 | 15.95 | 16.05 | 16.05 | -0.5 (-3.02%) | 102,200 |
| 17 Apr 2018 | INR | 17 | 17.2 | 16.45 | 16.55 | 16.55 | -0.4 (-2.36%) | 85,714 |
| 16 Apr 2018 | INR | 17 | 17.35 | 16.6 | 16.95 | 16.95 | -0.4 (-2.31%) | 46,285 |
| 13 Apr 2018 | INR | 17.3 | 17.75 | 17.1 | 17.35 | 17.35 | -0.4 (-2.25%) | 72,804 |
| 12 Apr 2018 | INR | 18.7 | 18.7 | 17.5 | 17.75 | 17.75 | -0.95 (-5.08%) | 117,106 |
| 11 Apr 2018 | INR | 19.3 | 19.35 | 18.3 | 18.7 | 18.7 | -0.3 (-1.58%) | 42,521 |
| 10 Apr 2018 | INR | 18.1 | 19.5 | 18 | 19 | 19 | +0.95 (+5.26%) | 234,714 |
| 9 Apr 2018 | INR | 18.15 | 18.5 | 17.75 | 18.05 | 18.05 | -0.25 (-1.37%) | 53,496 |
| 6 Apr 2018 | INR | 17.7 | 18.4 | 17.3 | 18.3 | 18.3 | +0.6 (+3.39%) | 88,373 |
| 5 Apr 2018 | INR | 18.1 | 18.1 | 17.3 | 17.7 | 17.7 | +0.3 (+1.72%) | 42,052 |
| 4 Apr 2018 | INR | 17.15 | 18.1 | 16.9 | 17.4 | 17.4 | +0.45 (+2.65%) | 131,762 |
| 3 Apr 2018 | INR | 16.25 | 18 | 15.15 | 16.95 | 16.95 | +0.4 (+2.42%) | 130,097 |
| 2 Apr 2018 | INR | 16.55 | 16.65 | 15.25 | 16.55 | 16.55 | +1 (+6.43%) | 75,255 |
| 28 Mar 2018 | INR | 15.75 | 16.15 | 15.4 | 15.55 | 15.55 | -0.25 (-1.58%) | 97,639 |
| 27 Mar 2018 | INR | 15.85 | 16.35 | 15.4 | 15.8 | 15.8 | +0.6 (+3.95%) | 289,207 |
| 26 Mar 2018 | INR | 15.5 | 16.3 | 15.05 | 15.2 | 15.2 | -0.25 (-1.62%) | 101,844 |
| 23 Mar 2018 | INR | 15.7 | 15.8 | 15.05 | 15.45 | 15.45 | -0.65 (-4.04%) | 271,260 |
| 22 Mar 2018 | INR | 16.6 | 16.8 | 16 | 16.1 | 16.1 | -0.5 (-3.01%) | 239,974 |
