| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 15.35 | 16.15 | 14.3 | 14.95 | 14.95 | -0.5 (-3.24%) | 1,056,205 |
| 18 Jun 2018 | INR | 15.75 | 15.9 | 15.35 | 15.45 | 15.45 | -0.55 (-3.44%) | 199,859 |
| 15 Jun 2018 | INR | 15.6 | 18.6 | 15.5 | 16 | 16 | +0.5 (+3.23%) | 2,761,898 |
| 14 Jun 2018 | INR | 15.6 | 15.95 | 15.4 | 15.5 | 15.5 | -0.6 (-3.73%) | 77,864 |
| 13 Jun 2018 | INR | 16.1 | 16.2 | 16.05 | 16.1 | 16.1 | 0.0 (0.0%) | 213,826 |
| 12 Jun 2018 | INR | 16.1 | 16.15 | 16.05 | 16.1 | 16.1 | 0.0 (0.0%) | 101,590 |
| 11 Jun 2018 | INR | 16.1 | 16.15 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 137,682 |
| 8 Jun 2018 | INR | 16.1 | 16.1 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 56,129 |
| 7 Jun 2018 | INR | 16 | 16.1 | 16 | 16.05 | 16.05 | +0.05 (+0.31%) | 207,070 |
| 6 Jun 2018 | INR | 16.05 | 16.05 | 15.9 | 16 | 16 | 0.0 (0.0%) | 137,197 |
| 5 Jun 2018 | INR | 16.05 | 16.1 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 917,443 |
| 4 Jun 2018 | INR | 16 | 16.1 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 213,029 |
| 1 Jun 2018 | INR | 16.1 | 16.1 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,779,135 |
| 31 May 2018 | INR | 16.15 | 16.15 | 15.95 | 16 | 16 | -0.05 (-0.31%) | 2,065,589 |
| 30 May 2018 | INR | 16.1 | 16.15 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 391,259 |
| 29 May 2018 | INR | 16.15 | 16.15 | 16.05 | 16.1 | 16.1 | 0.0 (0.0%) | 123,018 |
| 28 May 2018 | INR | 16.15 | 16.15 | 16.05 | 16.1 | 16.1 | +0.05 (+0.31%) | 350,697 |
| 25 May 2018 | INR | 16.05 | 16.15 | 16.05 | 16.05 | 16.05 | +0.15 (+0.94%) | 1,009,488 |
| 24 May 2018 | INR | 15.95 | 16 | 15.85 | 15.9 | 15.9 | 0.0 (0.0%) | 873,948 |
| 23 May 2018 | INR | 15.85 | 15.95 | 15.85 | 15.9 | 15.9 | 0.0 (0.0%) | 1,175,276 |
| 22 May 2018 | INR | 15.95 | 15.95 | 15.8 | 15.9 | 15.9 | +0.15 (+0.95%) | 533,887 |
| 21 May 2018 | INR | 15.75 | 15.9 | 15.7 | 15.75 | 15.75 | 0.0 (0.0%) | 141,667 |
| 18 May 2018 | INR | 15.8 | 16 | 15.65 | 15.75 | 15.75 | 0.0 (0.0%) | 326,316 |
| 17 May 2018 | INR | 15.55 | 15.85 | 15.55 | 15.75 | 15.75 | +0.25 (+1.61%) | 45,180,337 |
| 16 May 2018 | INR | 15.25 | 15.55 | 15.25 | 15.5 | 15.5 | +0.1 (+0.65%) | 25,529,297 |
| 15 May 2018 | INR | 15.45 | 15.5 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 146,040 |
| 14 May 2018 | INR | 15.4 | 15.5 | 15.35 | 15.4 | 15.4 | 0.0 (0.0%) | 90,898 |
| 11 May 2018 | INR | 15.45 | 15.45 | 15.35 | 15.4 | 15.4 | 0.0 (0.0%) | 289,562 |
| 10 May 2018 | INR | 15.4 | 15.55 | 15.35 | 15.4 | 15.4 | -0.1 (-0.65%) | 243,024 |
| 9 May 2018 | INR | 15.4 | 15.6 | 15.3 | 15.5 | 15.5 | +0.1 (+0.65%) | 27,017,831 |
