| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 21.4 | 21.7 | 19.6 | 19.85 | 19.85 | -0.95 (-4.57%) | 65,011 |
| 8 May 2018 | INR | 19.4 | 21.8 | 18 | 20.8 | 20.8 | +2 (+10.64%) | 219,788 |
| 7 May 2018 | INR | 18.7 | 19.4 | 18.35 | 18.8 | 18.8 | +0.15 (+0.80%) | 12,545 |
| 4 May 2018 | INR | 18.65 | 19.4 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 5,346 |
| 3 May 2018 | INR | 19.5 | 19.5 | 18.6 | 18.7 | 18.7 | -0.65 (-3.36%) | 11,453 |
| 2 May 2018 | INR | 20 | 20 | 19.1 | 19.35 | 19.35 | -0.1 (-0.51%) | 6,923 |
| 30 Apr 2018 | INR | 18.7 | 19.8 | 18.5 | 19.45 | 19.45 | +0.75 (+4.01%) | 17,632 |
| 27 Apr 2018 | INR | 19 | 19.3 | 18.25 | 18.7 | 18.7 | -0.25 (-1.32%) | 15,523 |
| 26 Apr 2018 | INR | 19.35 | 19.6 | 18.8 | 18.95 | 18.95 | -0.4 (-2.07%) | 12,545 |
| 25 Apr 2018 | INR | 19.45 | 19.9 | 19.2 | 19.35 | 19.35 | -0.3 (-1.53%) | 9,141 |
| 24 Apr 2018 | INR | 20.2 | 20.6 | 19.4 | 19.65 | 19.65 | -0.75 (-3.68%) | 17,101 |
| 23 Apr 2018 | INR | 19.8 | 21 | 19.35 | 20.4 | 20.4 | +0.65 (+3.29%) | 11,284 |
| 20 Apr 2018 | INR | 19.5 | 20.5 | 19.2 | 19.75 | 19.75 | +0.05 (+0.25%) | 14,244 |
| 19 Apr 2018 | INR | 20.6 | 20.6 | 19.65 | 19.7 | 19.7 | -0.6 (-2.96%) | 14,159 |
| 18 Apr 2018 | INR | 20.8 | 20.8 | 19.3 | 20.3 | 20.3 | -0.25 (-1.22%) | 25,803 |
| 17 Apr 2018 | INR | 20.5 | 20.9 | 20.25 | 20.55 | 20.55 | -0.2 (-0.96%) | 9,288 |
| 16 Apr 2018 | INR | 21.15 | 21.8 | 20.1 | 20.75 | 20.75 | -0.4 (-1.89%) | 11,398 |
| 13 Apr 2018 | INR | 21.85 | 22.25 | 21 | 21.15 | 21.15 | -0.85 (-3.86%) | 19,791 |
| 12 Apr 2018 | INR | 22.35 | 22.4 | 21.75 | 22 | 22 | +0.05 (+0.23%) | 13,843 |
| 11 Apr 2018 | INR | 21.95 | 22.4 | 21.65 | 21.95 | 21.95 | 0.0 (0.0%) | 10,774 |
| 10 Apr 2018 | INR | 21.9 | 22 | 21.2 | 21.95 | 21.95 | +0.2 (+0.92%) | 27,036 |
| 9 Apr 2018 | INR | 21.5 | 22.25 | 21.5 | 21.75 | 21.75 | +0.25 (+1.16%) | 22,681 |
| 6 Apr 2018 | INR | 22 | 22.1 | 21.25 | 21.5 | 21.5 | -0.5 (-2.27%) | 12,607 |
| 5 Apr 2018 | INR | 21.9 | 23 | 21.7 | 22 | 22 | +0.7 (+3.29%) | 38,246 |
| 4 Apr 2018 | INR | 20 | 22.35 | 19.9 | 21.3 | 21.3 | +1.45 (+7.30%) | 87,622 |
| 3 Apr 2018 | INR | 20.45 | 20.45 | 19.4 | 19.85 | 19.85 | +0.35 (+1.79%) | 28,459 |
| 2 Apr 2018 | INR | 18.65 | 19.95 | 18 | 19.5 | 19.5 | +1.65 (+9.24%) | 32,250 |
| 28 Mar 2018 | INR | 19 | 19.25 | 17.6 | 17.85 | 17.85 | -1.3 (-6.79%) | 70,511 |
| 27 Mar 2018 | INR | 19.85 | 20.2 | 18.9 | 19.15 | 19.15 | -0.4 (-2.05%) | 42,852 |
| 26 Mar 2018 | INR | 20.5 | 20.75 | 19.2 | 19.55 | 19.55 | -0.7 (-3.46%) | 39,608 |
