| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 19.25 | 20.7 | 18.9 | 19.6 | 19.6 | +0.4 (+2.08%) | 6,317 |
| 18 Jun 2018 | INR | 19.15 | 19.95 | 19.15 | 19.2 | 19.2 | -0.85 (-4.24%) | 3,207 |
| 15 Jun 2018 | INR | 19.7 | 20.5 | 19.55 | 20.05 | 20.05 | +0.8 (+4.16%) | 10,748 |
| 14 Jun 2018 | INR | 20.8 | 20.8 | 19 | 19.25 | 19.25 | -0.95 (-4.70%) | 12,019 |
| 13 Jun 2018 | INR | 21.2 | 21.2 | 20.05 | 20.2 | 20.2 | -0.4 (-1.94%) | 5,060 |
| 12 Jun 2018 | INR | 19.75 | 21 | 19.75 | 20.6 | 20.6 | +0.6 (+3%) | 7,143 |
| 11 Jun 2018 | INR | 20.25 | 20.3 | 19.8 | 20 | 20 | +0.1 (+0.50%) | 4,903 |
| 8 Jun 2018 | INR | 19.95 | 19.95 | 19.15 | 19.9 | 19.9 | +0.15 (+0.76%) | 1,529 |
| 7 Jun 2018 | INR | 18.95 | 20.2 | 18 | 19.75 | 19.75 | +0.65 (+3.40%) | 14,675 |
| 6 Jun 2018 | INR | 19.95 | 20.1 | 19 | 19.1 | 19.1 | -0.85 (-4.26%) | 47,175 |
| 5 Jun 2018 | INR | 20.1 | 20.7 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 9,533 |
| 4 Jun 2018 | INR | 21.4 | 21.4 | 20.5 | 20.95 | 20.95 | -0.6 (-2.78%) | 11,456 |
| 1 Jun 2018 | INR | 21.7 | 21.95 | 21.1 | 21.55 | 21.55 | -0.5 (-2.27%) | 3,660 |
| 31 May 2018 | INR | 22.85 | 22.85 | 22.05 | 22.05 | 22.05 | -0.55 (-2.43%) | 2,732 |
| 30 May 2018 | INR | 22.1 | 23.25 | 22.1 | 22.6 | 22.6 | -0.45 (-1.95%) | 8,230 |
| 29 May 2018 | INR | 23.25 | 23.3 | 22.5 | 23.05 | 23.05 | -0.2 (-0.86%) | 17,252 |
| 28 May 2018 | INR | 22.05 | 23.25 | 22.05 | 23.25 | 23.25 | +1.1 (+4.97%) | 10,008 |
| 25 May 2018 | INR | 21.6 | 22.15 | 21.6 | 22.15 | 22.15 | +1.05 (+4.98%) | 4,802 |
| 24 May 2018 | INR | 22.35 | 22.35 | 21 | 21.1 | 21.1 | -0.85 (-3.87%) | 11,961 |
| 23 May 2018 | INR | 23.8 | 23.8 | 21.95 | 21.95 | 21.95 | -1.15 (-4.98%) | 32,510 |
| 22 May 2018 | INR | 24.05 | 24.1 | 23 | 23.1 | 23.1 | -0.3 (-1.28%) | 5,200 |
| 21 May 2018 | INR | 24.05 | 25.4 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 26,186 |
| 18 May 2018 | INR | 23.5 | 24.4 | 23.25 | 24.4 | 24.4 | +1.15 (+4.95%) | 20,139 |
| 17 May 2018 | INR | 22.9 | 23.5 | 22.35 | 23.25 | 23.25 | +0.85 (+3.79%) | 11,745 |
| 16 May 2018 | INR | 22.35 | 22.7 | 22.05 | 22.4 | 22.4 | -0.1 (-0.44%) | 9,435 |
| 15 May 2018 | INR | 22.2 | 23.5 | 22.2 | 22.5 | 22.5 | -0.8 (-3.43%) | 16,519 |
| 14 May 2018 | INR | 23.3 | 24.3 | 23 | 23.3 | 23.3 | -0.75 (-3.12%) | 2,826 |
| 11 May 2018 | INR | 23.05 | 24.5 | 23.05 | 24.05 | 24.05 | +0.3 (+1.26%) | 6,838 |
| 10 May 2018 | INR | 24 | 24 | 22.7 | 23.75 | 23.75 | -0.05 (-0.21%) | 5,422 |
| 9 May 2018 | INR | 24 | 24.45 | 23.6 | 23.8 | 23.8 | -0.4 (-1.65%) | 10,119 |
