| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 14.25 | 14.3 | 13.66 | 13.91 | 13.91 | -0.45 (-3.13%) | 1,094,242 |
| 18 Jun 2018 | INR | 14.5 | 14.69 | 14.15 | 14.36 | 14.36 | -0.18 (-1.24%) | 396,783 |
| 15 Jun 2018 | INR | 14.95 | 14.99 | 14.45 | 14.54 | 14.54 | -0.29 (-1.96%) | 439,879 |
| 14 Jun 2018 | INR | 14.65 | 14.99 | 14.65 | 14.83 | 14.83 | -0.12 (-0.80%) | 323,700 |
| 13 Jun 2018 | INR | 15.12 | 15.29 | 14.88 | 14.95 | 14.95 | -0.17 (-1.12%) | 345,101 |
| 12 Jun 2018 | INR | 15.1 | 15.35 | 14.65 | 15.12 | 15.12 | 0.0 (0.0%) | 529,636 |
| 11 Jun 2018 | INR | 15 | 15.59 | 15 | 15.12 | 15.12 | -0.1 (-0.66%) | 500,274 |
| 8 Jun 2018 | INR | 14.91 | 15.35 | 14.56 | 15.22 | 15.22 | +0.3 (+2.01%) | 617,355 |
| 7 Jun 2018 | INR | 14.5 | 15.02 | 14.41 | 14.92 | 14.92 | +0.7 (+4.92%) | 796,589 |
| 6 Jun 2018 | INR | 14.11 | 15.1 | 14.09 | 14.22 | 14.22 | +0.13 (+0.92%) | 1,181,095 |
| 5 Jun 2018 | INR | 14.55 | 14.71 | 13.96 | 14.09 | 14.09 | -0.57 (-3.89%) | 822,404 |
| 4 Jun 2018 | INR | 14.96 | 15.15 | 14.55 | 14.66 | 14.66 | -0.14 (-0.95%) | 592,614 |
| 1 Jun 2018 | INR | 15 | 15.2 | 14.32 | 14.8 | 14.8 | -0.1 (-0.67%) | 739,195 |
| 31 May 2018 | INR | 15.5 | 15.7 | 14.8 | 14.9 | 14.9 | -0.4 (-2.61%) | 1,083,506 |
| 30 May 2018 | INR | 15.5 | 16 | 15.2 | 15.3 | 15.3 | -0.35 (-2.24%) | 1,084,515 |
| 29 May 2018 | INR | 16.1 | 16.3 | 15.55 | 15.65 | 15.65 | -0.6 (-3.69%) | 575,924 |
| 28 May 2018 | INR | 15.6 | 16.45 | 15.4 | 16.25 | 16.25 | +0.9 (+5.86%) | 995,160 |
| 25 May 2018 | INR | 15.3 | 15.5 | 14.9 | 15.35 | 15.35 | +0.1 (+0.66%) | 645,853 |
| 24 May 2018 | INR | 15.75 | 15.9 | 14.85 | 15.25 | 15.25 | -0.55 (-3.48%) | 1,274,494 |
| 23 May 2018 | INR | 16.25 | 16.55 | 15.7 | 15.8 | 15.8 | -0.65 (-3.95%) | 737,183 |
| 22 May 2018 | INR | 16 | 16.55 | 15.5 | 16.45 | 16.45 | +0.55 (+3.46%) | 982,447 |
| 21 May 2018 | INR | 17 | 17 | 15.1 | 15.9 | 15.9 | -0.75 (-4.50%) | 1,619,752 |
| 18 May 2018 | INR | 17.3 | 18.3 | 16.5 | 16.65 | 16.65 | -0.4 (-2.35%) | 2,866,583 |
| 17 May 2018 | INR | 15.5 | 17.5 | 15.3 | 17.05 | 17.05 | +1.2 (+7.57%) | 2,800,602 |
| 16 May 2018 | INR | 15.75 | 16 | 15.25 | 15.85 | 15.85 | +0.05 (+0.32%) | 896,720 |
| 15 May 2018 | INR | 15.5 | 16.4 | 15.1 | 15.8 | 15.8 | +0.3 (+1.94%) | 1,689,437 |
| 14 May 2018 | INR | 16.1 | 16.5 | 15.1 | 15.5 | 15.5 | -1.05 (-6.34%) | 1,639,691 |
| 11 May 2018 | INR | 16.75 | 17.1 | 16.35 | 16.55 | 16.55 | -0.35 (-2.07%) | 1,434,904 |
| 10 May 2018 | INR | 17.85 | 17.85 | 16.65 | 16.9 | 16.9 | -0.95 (-5.32%) | 2,725,773 |
| 9 May 2018 | INR | 18.15 | 18.35 | 17.75 | 17.85 | 17.85 | -0.3 (-1.65%) | 794,646 |
