| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 4.16 | 4.25 | 4.1 | 4.11 | 1.9728 | -0.06 (-1.44%) | 95,615 |
| 18 Jun 2018 | INR | 4.25 | 4.3 | 4.16 | 4.17 | 2.0016 | -0.09 (-2.11%) | 43,250 |
| 15 Jun 2018 | INR | 4.46 | 4.46 | 4.2 | 4.26 | 2.0448 | -0.11 (-2.52%) | 48,150 |
| 14 Jun 2018 | INR | 4.39 | 4.39 | 4.2 | 4.37 | 2.0976 | +0.04 (+0.92%) | 114,459 |
| 13 Jun 2018 | INR | 4.42 | 4.42 | 4.25 | 4.33 | 2.0784 | +0.03 (+0.70%) | 55,537 |
| 12 Jun 2018 | INR | 4.5 | 4.5 | 4.28 | 4.3 | 2.064 | -0.16 (-3.59%) | 93,850 |
| 11 Jun 2018 | INR | 4.3 | 4.46 | 4.2 | 4.46 | 2.1408 | +0.21 (+4.94%) | 129,531 |
| 8 Jun 2018 | INR | 4.45 | 4.55 | 4.2 | 4.25 | 2.04 | -0.17 (-3.85%) | 429,823 |
| 7 Jun 2018 | INR | 4.49 | 4.5 | 4.2 | 4.42 | 2.1216 | +0.09 (+2.08%) | 6,425,348 |
| 6 Jun 2018 | INR | 4.49 | 4.58 | 4.3 | 4.33 | 2.0784 | -0.16 (-3.56%) | 63,443 |
| 5 Jun 2018 | INR | 4.88 | 4.88 | 4.49 | 4.49 | 2.1552 | -0.23 (-4.87%) | 106,459 |
| 4 Jun 2018 | INR | 4.64 | 4.79 | 4.48 | 4.72 | 2.2656 | +0.08 (+1.72%) | 171,378 |
| 1 Jun 2018 | INR | 4.97 | 4.97 | 4.62 | 4.64 | 2.2272 | -0.22 (-4.53%) | 98,039 |
| 31 May 2018 | INR | 5.28 | 5.28 | 4.86 | 4.86 | 2.3328 | -0.25 (-4.89%) | 146,138 |
| 30 May 2018 | INR | 5 | 5.25 | 4.85 | 5.11 | 2.4528 | +0.11 (+2.20%) | 402,499 |
| 29 May 2018 | INR | 4.96 | 5.12 | 4.8 | 5 | 2.4 | 0.0 (0.0%) | 155,938 |
| 28 May 2018 | INR | 5 | 5.17 | 4.83 | 5 | 2.4 | -0.03 (-0.60%) | 91,791 |
| 25 May 2018 | INR | 4.76 | 5.13 | 4.71 | 5.03 | 2.4144 | +0.08 (+1.62%) | 206,209 |
| 24 May 2018 | INR | 4.95 | 5.2 | 4.95 | 4.95 | 2.376 | -0.26 (-4.99%) | 183,403 |
| 23 May 2018 | INR | 5.5 | 5.5 | 5.21 | 5.21 | 2.5008 | -0.27 (-4.93%) | 94,240 |
| 22 May 2018 | INR | 5.26 | 5.6 | 5.19 | 5.48 | 2.6304 | +0.02 (+0.37%) | 466,305 |
| 21 May 2018 | INR | 5.83 | 5.98 | 5.46 | 5.46 | 2.6208 | -0.28 (-4.88%) | 799,773 |
| 18 May 2018 | INR | 5.8 | 5.85 | 5.43 | 5.74 | 2.7552 | +0.03 (+0.53%) | 8,522,295 |
| 17 May 2018 | INR | 5.7 | 5.71 | 5.17 | 5.71 | 2.7408 | +0.27 (+4.96%) | 1,632,410 |
| 16 May 2018 | INR | 5.44 | 5.44 | 5.16 | 5.44 | 2.6112 | +0.25 (+4.82%) | 3,597,134 |
| 15 May 2018 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 2.4912 | +0.24 (+4.85%) | 227,693 |
| 14 May 2018 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 2.376 | +0.23 (+4.87%) | 330,617 |
| 11 May 2018 | INR | 4.72 | 4.72 | 4.61 | 4.72 | 2.2656 | +0.22 (+4.89%) | 546,621 |
| 10 May 2018 | INR | 4.4 | 4.5 | 4.3 | 4.5 | 2.16 | +0.21 (+4.90%) | 456,831 |
| 9 May 2018 | INR | 4.27 | 4.35 | 4.2 | 4.29 | 2.0592 | +0.02 (+0.47%) | 33,000 |
