| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 4.05 | 4.05 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 454,879 |
| 18 Jun 2018 | INR | 4 | 4.1 | 3.9 | 4.03 | 4.03 | +0.01 (+0.25%) | 366,053 |
| 15 Jun 2018 | INR | 4.15 | 4.19 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 388,142 |
| 14 Jun 2018 | INR | 4.2 | 4.2 | 4.01 | 4.1 | 4.1 | -0.02 (-0.49%) | 479,172 |
| 13 Jun 2018 | INR | 4.15 | 4.24 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 200,011 |
| 12 Jun 2018 | INR | 4.41 | 4.44 | 4.01 | 4.16 | 4.16 | -0.17 (-3.93%) | 452,725 |
| 11 Jun 2018 | INR | 4.6 | 4.69 | 4.13 | 4.33 | 4.33 | -0.1 (-2.26%) | 1,038,462 |
| 8 Jun 2018 | INR | 4.37 | 4.43 | 4.25 | 4.43 | 4.43 | +0.4 (+9.93%) | 1,233,397 |
| 7 Jun 2018 | INR | 4 | 4.03 | 3.99 | 4.03 | 4.03 | +0.36 (+9.81%) | 126,763 |
| 6 Jun 2018 | INR | 3.8 | 3.8 | 3.51 | 3.67 | 3.67 | -0.02 (-0.54%) | 1,085,497 |
| 5 Jun 2018 | INR | 3.95 | 3.95 | 3.69 | 3.69 | 3.69 | -0.19 (-4.90%) | 523,632 |
| 4 Jun 2018 | INR | 4.2 | 4.2 | 3.85 | 3.88 | 3.88 | -0.17 (-4.20%) | 712,138 |
| 1 Jun 2018 | INR | 4.07 | 4.28 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 8,836,913 |
| 31 May 2018 | INR | 4.4 | 4.4 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 270,585 |
| 30 May 2018 | INR | 4.25 | 4.35 | 4.07 | 4.25 | 4.25 | -0.01 (-0.23%) | 334,529 |
| 29 May 2018 | INR | 4.55 | 4.63 | 4.25 | 4.26 | 4.26 | -0.21 (-4.70%) | 762,318 |
| 28 May 2018 | INR | 4.11 | 4.47 | 4.05 | 4.47 | 4.47 | +0.21 (+4.93%) | 1,412,561 |
| 25 May 2018 | INR | 4.4 | 4.5 | 4.18 | 4.26 | 4.26 | -0.08 (-1.84%) | 396,006 |
| 24 May 2018 | INR | 4.55 | 4.63 | 4.24 | 4.34 | 4.34 | -0.12 (-2.69%) | 773,684 |
| 23 May 2018 | INR | 4.2 | 4.46 | 4.04 | 4.46 | 4.46 | +0.21 (+4.94%) | 524,620 |
| 22 May 2018 | INR | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 213,555 |
| 21 May 2018 | INR | 4.6 | 4.6 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 207,826 |
| 18 May 2018 | INR | 4.73 | 4.93 | 4.53 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,008,217 |
| 17 May 2018 | INR | 4.64 | 4.78 | 4.55 | 4.73 | 4.73 | +0.17 (+3.73%) | 1,349,062 |
| 16 May 2018 | INR | 4.49 | 4.57 | 4.15 | 4.56 | 4.56 | +0.2 (+4.59%) | 1,891,176 |
| 15 May 2018 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 181,103 |
| 14 May 2018 | INR | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | +0.19 (+4.79%) | 379,267 |
| 11 May 2018 | INR | 3.7 | 3.97 | 3.62 | 3.97 | 3.97 | +0.18 (+4.75%) | 451,020 |
| 10 May 2018 | INR | 3.98 | 3.98 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 360,527 |
| 9 May 2018 | INR | 4 | 4.03 | 3.96 | 3.98 | 3.98 | -0.18 (-4.33%) | 525,762 |
