| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 15.7 | 15.85 | 15.4 | 15.55 | 15.55 | -0.3 (-1.89%) | 1,465,027 |
| 18 Jun 2018 | INR | 15.85 | 16.3 | 15.6 | 15.85 | 15.85 | -0.05 (-0.31%) | 1,357,356 |
| 15 Jun 2018 | INR | 16.2 | 16.2 | 15.65 | 15.9 | 15.9 | -0.25 (-1.55%) | 1,073,231 |
| 14 Jun 2018 | INR | 16.2 | 16.3 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 744,274 |
| 13 Jun 2018 | INR | 16.6 | 16.65 | 16.15 | 16.25 | 16.25 | -0.3 (-1.81%) | 1,262,397 |
| 12 Jun 2018 | INR | 16.55 | 16.75 | 16.3 | 16.55 | 16.55 | +0.3 (+1.85%) | 1,664,530 |
| 11 Jun 2018 | INR | 16.6 | 16.6 | 16.05 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,344,914 |
| 8 Jun 2018 | INR | 16.85 | 16.85 | 16.15 | 16.35 | 16.35 | -0.5 (-2.97%) | 1,357,348 |
| 7 Jun 2018 | INR | 16.55 | 17.25 | 16.5 | 16.85 | 16.85 | +0.55 (+3.37%) | 3,223,840 |
| 6 Jun 2018 | INR | 16.1 | 16.5 | 15.7 | 16.3 | 16.3 | +0.4 (+2.52%) | 1,398,869 |
| 5 Jun 2018 | INR | 16.45 | 16.45 | 15.1 | 15.9 | 15.9 | -0.55 (-3.34%) | 4,340,996 |
| 4 Jun 2018 | INR | 16.7 | 17.2 | 16.15 | 16.45 | 16.45 | -0.25 (-1.50%) | 1,727,763 |
| 1 Jun 2018 | INR | 18 | 18 | 14.55 | 16.7 | 16.7 | -1.45 (-7.99%) | 9,403,689 |
| 31 May 2018 | INR | 18.5 | 18.5 | 17.55 | 18.15 | 18.15 | -0.1 (-0.55%) | 1,368,566 |
| 30 May 2018 | INR | 17.95 | 18.7 | 17.95 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,465,493 |
| 29 May 2018 | INR | 18.35 | 18.6 | 17.95 | 18.2 | 18.2 | -0.15 (-0.82%) | 844,464 |
| 28 May 2018 | INR | 17.95 | 18.7 | 17.95 | 18.35 | 18.35 | +0.45 (+2.51%) | 979,814 |
| 25 May 2018 | INR | 17.3 | 18 | 17.3 | 17.9 | 17.9 | +0.75 (+4.37%) | 1,499,990 |
| 24 May 2018 | INR | 17 | 17.4 | 16.8 | 17.15 | 17.15 | +0.2 (+1.18%) | 1,363,048 |
| 23 May 2018 | INR | 17.15 | 17.4 | 16.85 | 16.95 | 16.95 | -0.3 (-1.74%) | 982,474 |
| 22 May 2018 | INR | 17.05 | 17.45 | 16.4 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,920,626 |
| 21 May 2018 | INR | 17.35 | 17.65 | 16.8 | 17 | 17 | -0.4 (-2.30%) | 1,207,971 |
| 18 May 2018 | INR | 18.65 | 18.65 | 17.25 | 17.4 | 17.4 | -1.15 (-6.20%) | 1,824,771 |
| 17 May 2018 | INR | 18.45 | 18.7 | 17.95 | 18.55 | 18.55 | +0.3 (+1.64%) | 1,366,356 |
| 16 May 2018 | INR | 17.6 | 18.5 | 17.4 | 18.25 | 18.25 | +0.3 (+1.67%) | 1,258,439 |
| 15 May 2018 | INR | 18 | 18.85 | 17.65 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,516,838 |
| 14 May 2018 | INR | 18.65 | 18.7 | 17.9 | 18.1 | 18.1 | -0.55 (-2.95%) | 926,661 |
| 11 May 2018 | INR | 18.85 | 18.85 | 18.4 | 18.65 | 18.65 | -0.1 (-0.53%) | 1,207,803 |
| 10 May 2018 | INR | 19.65 | 19.65 | 18.55 | 18.75 | 18.75 | -0.75 (-3.85%) | 1,378,054 |
| 9 May 2018 | INR | 19.75 | 19.9 | 19.4 | 19.5 | 19.5 | -0.4 (-2.01%) | 535,088 |
