| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 17.15 | 18.7 | 16.15 | 17.3 | 8.65 | -1.25 (-6.74%) | 6,002 |
| 18 Jun 2018 | INR | 18 | 19 | 18 | 18.55 | 9.275 | -0.25 (-1.33%) | 1,550 |
| 15 Jun 2018 | INR | 21 | 21 | 18.15 | 18.8 | 9.4 | -0.2 (-1.05%) | 2,797 |
| 14 Jun 2018 | INR | 18.6 | 20 | 18.6 | 19 | 9.5 | +0.15 (+0.80%) | 4,156 |
| 13 Jun 2018 | INR | 17.55 | 19.2 | 17.55 | 18.85 | 9.425 | +1 (+5.60%) | 13,403 |
| 12 Jun 2018 | INR | 19 | 21 | 17.15 | 17.85 | 8.925 | -0.25 (-1.38%) | 3,151 |
| 11 Jun 2018 | INR | 18 | 19.4 | 17.75 | 18.1 | 9.05 | +0.3 (+1.69%) | 8,453 |
| 8 Jun 2018 | INR | 17.5 | 18 | 17.5 | 17.8 | 8.9 | +0.3 (+1.71%) | 1,381 |
| 7 Jun 2018 | INR | 17.95 | 17.95 | 15.75 | 17.5 | 8.75 | +0.5 (+2.94%) | 18,937 |
| 6 Jun 2018 | INR | 17 | 17.95 | 14.25 | 17 | 8.5 | +1.55 (+10.03%) | 24,450 |
| 5 Jun 2018 | INR | 16 | 16 | 15.1 | 15.45 | 7.725 | -0.75 (-4.63%) | 11,892 |
| 4 Jun 2018 | INR | 14.6 | 18.25 | 14.6 | 16.2 | 8.1 | +0.95 (+6.23%) | 49,350 |
| 1 Jun 2018 | INR | 16.7 | 16.7 | 15.2 | 15.25 | 7.625 | -0.6 (-3.79%) | 1,923 |
| 31 May 2018 | INR | 19.45 | 19.45 | 14.5 | 15.85 | 7.925 | -0.55 (-3.35%) | 7,020 |
| 30 May 2018 | INR | 19 | 19 | 16.05 | 16.4 | 8.2 | -0.35 (-2.09%) | 5,049 |
| 29 May 2018 | INR | 18 | 18.4 | 15.9 | 16.75 | 8.375 | -0.65 (-3.74%) | 6,073 |
| 28 May 2018 | INR | 18.75 | 18.75 | 16.35 | 17.4 | 8.7 | -0.45 (-2.52%) | 17,047 |
| 25 May 2018 | INR | 18.35 | 18.35 | 14.25 | 17.85 | 8.925 | +2.55 (+16.67%) | 57,455 |
| 24 May 2018 | INR | 15.6 | 17 | 15 | 15.3 | 7.65 | -0.25 (-1.61%) | 6,722 |
| 23 May 2018 | INR | 18.2 | 18.2 | 15.1 | 15.55 | 7.775 | -1.1 (-6.61%) | 7,831 |
| 22 May 2018 | INR | 15 | 17.9 | 15 | 16.65 | 8.325 | +0.65 (+4.06%) | 4,159 |
| 21 May 2018 | INR | 17.9 | 18 | 15.25 | 16 | 8 | 0.0 (0.0%) | 2,278 |
| 18 May 2018 | INR | 17.95 | 17.95 | 15.9 | 16 | 8 | -0.25 (-1.54%) | 2,115 |
| 17 May 2018 | INR | 16 | 18.25 | 14.3 | 16.25 | 8.125 | 0.0 (0.0%) | 299 |
| 16 May 2018 | INR | 16 | 17 | 15.8 | 16.25 | 8.125 | -1.2 (-6.88%) | 1,616 |
| 15 May 2018 | INR | 17 | 17.9 | 16.05 | 17.45 | 8.725 | +0.85 (+5.12%) | 1,434 |
| 14 May 2018 | INR | 17 | 18.75 | 16.2 | 16.6 | 8.3 | +0.5 (+3.11%) | 2,393 |
| 11 May 2018 | INR | 16.55 | 17.25 | 16 | 16.1 | 8.05 | -1.15 (-6.67%) | 2,023 |
| 10 May 2018 | INR | 17.65 | 17.65 | 16.35 | 17.25 | 8.625 | +1 (+6.15%) | 1,920 |
| 9 May 2018 | INR | 17.05 | 18 | 16 | 16.25 | 8.125 | -0.9 (-5.25%) | 3,940 |
