| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 23.5 | 24.25 | 22.5 | 22.95 | 22.95 | -0.85 (-3.57%) | 98,219 |
| 18 Jun 2018 | INR | 23.8 | 24.75 | 22 | 23.8 | 23.8 | +0.65 (+2.81%) | 290,679 |
| 15 Jun 2018 | INR | 21.15 | 23.15 | 21.1 | 23.15 | 23.15 | +2.1 (+9.98%) | 878,406 |
| 14 Jun 2018 | INR | 21 | 21.95 | 20.15 | 21.05 | 21.05 | 0.0 (0.0%) | 102,026 |
| 13 Jun 2018 | INR | 20.8 | 21.7 | 20.15 | 21.05 | 21.05 | -0.25 (-1.17%) | 135,499 |
| 12 Jun 2018 | INR | 22.8 | 22.8 | 21.05 | 21.3 | 21.3 | -0.3 (-1.39%) | 543,291 |
| 11 Jun 2018 | INR | 21.25 | 21.6 | 17.7 | 21.6 | 21.6 | +1.95 (+9.92%) | 567,063 |
| 8 Jun 2018 | INR | 17.7 | 19.65 | 17.25 | 19.65 | 19.65 | +1.75 (+9.78%) | 912,550 |
| 7 Jun 2018 | INR | 17.25 | 18.85 | 17.1 | 17.9 | 17.9 | -0.05 (-0.28%) | 668,362 |
| 6 Jun 2018 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 13,512 |
| 5 Jun 2018 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 6,094 |
| 4 Jun 2018 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 21,846 |
| 1 Jun 2018 | INR | 22.35 | 22.35 | 20.25 | 20.8 | 20.8 | -0.5 (-2.35%) | 2,095,935 |
| 31 May 2018 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | +1.01 (+4.98%) | 20,312 |
| 30 May 2018 | INR | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | +0.96 (+4.97%) | 27,863 |
| 29 May 2018 | INR | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | +0.92 (+5.00%) | 11,861 |
| 28 May 2018 | INR | 17.25 | 18.41 | 17.25 | 18.41 | 18.41 | +0.87 (+4.96%) | 137,454 |
| 25 May 2018 | INR | 18 | 18.1 | 17.26 | 17.54 | 17.54 | -0.57 (-3.15%) | 621,849 |
| 24 May 2018 | INR | 16.93 | 18.7 | 16.93 | 18.11 | 18.11 | +0.29 (+1.63%) | 2,919,521 |
| 23 May 2018 | INR | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.93 (-4.96%) | 22,726 |
| 22 May 2018 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.98 (-4.97%) | 102,403 |
| 21 May 2018 | INR | 19.76 | 20.74 | 19.73 | 19.73 | 19.73 | -1.03 (-4.96%) | 626,306 |
| 18 May 2018 | INR | 21.1 | 22.44 | 20.76 | 20.76 | 20.76 | -1.09 (-4.99%) | 825,164 |
| 17 May 2018 | INR | 22.3 | 22.4 | 21.85 | 21.85 | 21.85 | -1.14 (-4.96%) | 249,589 |
| 16 May 2018 | INR | 25.39 | 25.39 | 22.99 | 22.99 | 22.99 | -1.2 (-4.96%) | 2,327,519 |
| 15 May 2018 | INR | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | +1.15 (+4.99%) | 82,510 |
| 14 May 2018 | INR | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | +1.09 (+4.97%) | 87,515 |
| 11 May 2018 | INR | 21.95 | 21.95 | 20.15 | 21.95 | 21.95 | +1.04 (+4.97%) | 1,672,836 |
| 10 May 2018 | INR | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | +0.99 (+4.97%) | 1,069,395 |
| 9 May 2018 | INR | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | +0.94 (+4.95%) | 42,429 |
