| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 14.3 | 14.7 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 14,144 |
| 18 Jun 2018 | INR | 15.45 | 15.45 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 1,862 |
| 15 Jun 2018 | INR | 16.65 | 16.7 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 146,677 |
| 14 Jun 2018 | INR | 15.85 | 16.6 | 15.1 | 16.45 | 16.45 | -2.05 (-11.08%) | 317,060 |
| 13 Jun 2018 | INR | 18.7 | 19.25 | 18.35 | 18.5 | 18.5 | 0.0 (0.0%) | 965,815 |
| 12 Jun 2018 | INR | 18.55 | 18.8 | 18.3 | 18.5 | 18.5 | 0.0 (0.0%) | 538,874 |
| 11 Jun 2018 | INR | 18.05 | 18.9 | 17.85 | 18.5 | 18.5 | +0.7 (+3.93%) | 851,384 |
| 8 Jun 2018 | INR | 17.85 | 18.6 | 17.7 | 17.8 | 17.8 | -0.25 (-1.39%) | 170,922 |
| 7 Jun 2018 | INR | 16.75 | 18.3 | 16.6 | 18.05 | 18.05 | +1.7 (+10.40%) | 1,059,870 |
| 6 Jun 2018 | INR | 16.35 | 17.3 | 16.25 | 16.35 | 16.35 | -0.05 (-0.30%) | 305,347 |
| 5 Jun 2018 | INR | 17 | 17.2 | 16.15 | 16.4 | 16.4 | -0.65 (-3.81%) | 145,300 |
| 4 Jun 2018 | INR | 17.5 | 17.5 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 86,586 |
| 1 Jun 2018 | INR | 17.55 | 17.85 | 17.05 | 17.2 | 17.2 | -0.3 (-1.71%) | 230,549 |
| 31 May 2018 | INR | 17.9 | 18.05 | 17.45 | 17.5 | 17.5 | -0.35 (-1.96%) | 153,246 |
| 30 May 2018 | INR | 18 | 18.2 | 17.6 | 17.85 | 17.85 | -0.25 (-1.38%) | 369,119 |
| 29 May 2018 | INR | 18.2 | 18.45 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 205,377 |
| 28 May 2018 | INR | 18.45 | 18.85 | 18.15 | 18.25 | 18.25 | +0.05 (+0.27%) | 342,985 |
| 25 May 2018 | INR | 18 | 18.9 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 331,792 |
| 24 May 2018 | INR | 17.6 | 18.4 | 17.6 | 18.1 | 18.1 | -0.05 (-0.28%) | 157,539 |
| 23 May 2018 | INR | 18.3 | 18.7 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 200,035 |
| 22 May 2018 | INR | 18.2 | 18.65 | 18 | 18.55 | 18.55 | +0.25 (+1.37%) | 224,365 |
| 21 May 2018 | INR | 19.2 | 19.2 | 18.25 | 18.3 | 18.3 | -0.75 (-3.94%) | 312,189 |
| 18 May 2018 | INR | 19.65 | 19.65 | 18.9 | 19.05 | 19.05 | -0.6 (-3.05%) | 433,921 |
| 17 May 2018 | INR | 19.9 | 20 | 19.55 | 19.65 | 19.65 | -0.15 (-0.76%) | 181,119 |
| 16 May 2018 | INR | 19.9 | 20.05 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 236,139 |
| 15 May 2018 | INR | 20.25 | 20.25 | 19.8 | 19.95 | 19.95 | 0.0 (0.0%) | 206,911 |
| 14 May 2018 | INR | 20.15 | 20.45 | 19.9 | 19.95 | 19.95 | 0.0 (0.0%) | 76,504 |
| 11 May 2018 | INR | 20.15 | 20.5 | 19.95 | 19.95 | 19.95 | -0.3 (-1.48%) | 431,536 |
| 10 May 2018 | INR | 20.25 | 20.65 | 20.05 | 20.25 | 20.25 | -0.1 (-0.49%) | 215,000 |
| 9 May 2018 | INR | 20.6 | 21 | 20.25 | 20.35 | 20.35 | -0.15 (-0.73%) | 232,754 |
