| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 15.48 | 15.48 | 14.37 | 14.73 | 14.73 | -0.75 (-4.84%) | 9,292 |
| 15 Jun 2018 | INR | 15.55 | 15.8 | 15.19 | 15.48 | 15.48 | +0.01 (+0.06%) | 7,480 |
| 14 Jun 2018 | INR | 15.59 | 15.74 | 15.15 | 15.47 | 15.47 | +0.8 (+5.45%) | 20,326 |
| 13 Jun 2018 | INR | 14 | 15 | 14 | 14.67 | 14.67 | +0.73 (+5.24%) | 1,926,031 |
| 12 Jun 2018 | INR | 13.02 | 14.27 | 13.02 | 13.94 | 13.94 | +0.65 (+4.89%) | 11,076 |
| 11 Jun 2018 | INR | 12.46 | 13.35 | 12.45 | 13.29 | 13.29 | +0.93 (+7.52%) | 5,514 |
| 8 Jun 2018 | INR | 12 | 12.53 | 11.71 | 12.36 | 12.36 | +0.64 (+5.46%) | 18,531 |
| 7 Jun 2018 | INR | 11.6 | 12.3 | 10.6 | 11.72 | 11.72 | -0.18 (-1.51%) | 16,128 |
| 6 Jun 2018 | INR | 11.01 | 12.1 | 11.01 | 11.9 | 11.9 | +0.69 (+6.16%) | 2,036,114 |
| 5 Jun 2018 | INR | 11.25 | 11.4 | 10.42 | 11.21 | 11.21 | -0.08 (-0.71%) | 22,504 |
| 4 Jun 2018 | INR | 11.3 | 11.5 | 11 | 11.29 | 11.29 | +0.21 (+1.90%) | 9,178 |
| 1 Jun 2018 | INR | 11.13 | 11.6 | 10.6 | 11.08 | 11.08 | -0.32 (-2.81%) | 28,021 |
| 31 May 2018 | INR | 12.65 | 12.9 | 11.25 | 11.4 | 11.4 | -0.9 (-7.32%) | 38,574 |
| 30 May 2018 | INR | 12.7 | 12.7 | 11.85 | 12.3 | 12.3 | -0.75 (-5.75%) | 34,219 |
| 29 May 2018 | INR | 13.35 | 13.35 | 12.9 | 13.05 | 13.05 | -0.3 (-2.25%) | 17,164 |
| 28 May 2018 | INR | 13.05 | 13.5 | 13 | 13.35 | 13.35 | 0.0 (0.0%) | 5,980 |
| 25 May 2018 | INR | 14 | 14.05 | 11.65 | 13.35 | 13.35 | -0.5 (-3.61%) | 22,785 |
| 24 May 2018 | INR | 13.45 | 13.95 | 13.25 | 13.85 | 13.85 | +0.3 (+2.21%) | 11,725 |
| 23 May 2018 | INR | 14 | 14 | 13.4 | 13.55 | 13.55 | -0.45 (-3.21%) | 4,666 |
| 22 May 2018 | INR | 14 | 14.45 | 13.85 | 14 | 14 | 0.0 (0.0%) | 23,573 |
| 21 May 2018 | INR | 14.5 | 14.7 | 13.8 | 14 | 14 | -0.8 (-5.41%) | 7,466 |
| 18 May 2018 | INR | 15.5 | 15.9 | 14.65 | 14.8 | 14.8 | -0.2 (-1.33%) | 6,912 |
| 17 May 2018 | INR | 15.85 | 15.85 | 15 | 15 | 15 | -0.45 (-2.91%) | 11,081 |
| 16 May 2018 | INR | 16.3 | 16.3 | 15.2 | 15.45 | 15.45 | -1.05 (-6.36%) | 6,781 |
| 15 May 2018 | INR | 16.7 | 17 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 5,523 |
| 14 May 2018 | INR | 16.7 | 17 | 16 | 16.45 | 16.45 | -0.15 (-0.90%) | 12,859 |
| 11 May 2018 | INR | 16.85 | 17.15 | 16.4 | 16.6 | 16.6 | -0.3 (-1.78%) | 5,341 |
| 10 May 2018 | INR | 16.8 | 17 | 16.55 | 16.9 | 16.9 | 0.0 (0.0%) | 6,389 |
| 9 May 2018 | INR | 16.55 | 17.2 | 16.55 | 16.9 | 16.9 | +0.45 (+2.74%) | 9,875 |
| 8 May 2018 | INR | 16.2 | 16.75 | 16 | 16.45 | 16.45 | +0.25 (+1.54%) | 5,411 |
