| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 5.2 | 5.2 | 4.76 | 4.9 | 4.9 | -0.06 (-1.21%) | 87,208 |
| 18 Jun 2018 | INR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +0.23 (+4.86%) | 3,350 |
| 15 Jun 2018 | INR | 4.73 | 4.73 | 4.41 | 4.73 | 4.73 | +0.22 (+4.88%) | 5,110 |
| 14 Jun 2018 | INR | 4.51 | 4.51 | 4.37 | 4.51 | 4.51 | +0.21 (+4.88%) | 100,606 |
| 13 Jun 2018 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 19,358 |
| 12 Jun 2018 | INR | 3.72 | 4.1 | 3.72 | 4.1 | 4.1 | +0.19 (+4.86%) | 244,697 |
| 11 Jun 2018 | INR | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.2 (-4.87%) | 87,918 |
| 8 Jun 2018 | INR | 4.11 | 4.47 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 141,984 |
| 7 Jun 2018 | INR | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | -0.22 (-4.85%) | 141,863 |
| 6 Jun 2018 | INR | 4.7 | 4.7 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 111,560 |
| 5 Jun 2018 | INR | 4.8 | 4.91 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 713,115 |
| 4 Jun 2018 | INR | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 36,174 |
| 1 Jun 2018 | INR | 5.28 | 5.7 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 183,371 |
| 31 May 2018 | INR | 5.51 | 5.68 | 5.51 | 5.55 | 5.55 | -0.25 (-4.31%) | 51,264 |
| 30 May 2018 | INR | 6.1 | 6.39 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 73,898 |
| 29 May 2018 | INR | 6.74 | 6.74 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 59,812 |
| 28 May 2018 | INR | 6.42 | 6.42 | 6.12 | 6.42 | 6.42 | +0.3 (+4.90%) | 104,008 |
| 25 May 2018 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.29 (+4.97%) | 19,959 |
| 24 May 2018 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 2,000 |
| 23 May 2018 | INR | 5.55 | 5.56 | 5.35 | 5.56 | 5.56 | +0.26 (+4.91%) | 23,600 |
| 22 May 2018 | INR | 4.89 | 5.31 | 4.89 | 5.3 | 5.3 | +0.16 (+3.11%) | 16,205 |
| 21 May 2018 | INR | 4.94 | 5.45 | 4.94 | 5.14 | 5.14 | -0.06 (-1.15%) | 142,629 |
| 18 May 2018 | INR | 5.29 | 5.36 | 5.06 | 5.2 | 5.2 | -0.09 (-1.70%) | 26,470 |
| 17 May 2018 | INR | 5.03 | 5.53 | 5.03 | 5.29 | 5.29 | +0.01 (+0.19%) | 36,220 |
| 16 May 2018 | INR | 5.05 | 5.3 | 5 | 5.28 | 5.28 | +0.02 (+0.38%) | 32,242 |
| 15 May 2018 | INR | 5.74 | 5.74 | 5.26 | 5.26 | 5.26 | -0.27 (-4.88%) | 31,352 |
| 14 May 2018 | INR | 5.35 | 5.84 | 5.33 | 5.53 | 5.53 | -0.06 (-1.07%) | 41,806 |
| 11 May 2018 | INR | 5.85 | 5.99 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 72,442 |
| 10 May 2018 | INR | 6.16 | 6.2 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 24,086 |
| 9 May 2018 | INR | 6.34 | 6.34 | 5.8 | 6 | 6 | -0.09 (-1.48%) | 35,751 |
