| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 18.45 | 18.7 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 116,606 |
| 18 Jun 2018 | INR | 18.7 | 18.85 | 18.45 | 18.55 | 18.55 | -0.1 (-0.54%) | 85,669 |
| 15 Jun 2018 | INR | 19 | 19.15 | 18.55 | 18.65 | 18.65 | -0.4 (-2.10%) | 60,109 |
| 14 Jun 2018 | INR | 19.2 | 19.5 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 133,257 |
| 13 Jun 2018 | INR | 19.35 | 19.85 | 19.05 | 19.25 | 19.25 | +0.1 (+0.52%) | 198,345 |
| 12 Jun 2018 | INR | 19 | 19.45 | 18.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 118,124 |
| 11 Jun 2018 | INR | 18.5 | 19.9 | 18.5 | 19.1 | 19.1 | +0.55 (+2.96%) | 258,024 |
| 8 Jun 2018 | INR | 18.55 | 18.7 | 18.25 | 18.55 | 18.55 | 0.0 (0.0%) | 78,825 |
| 7 Jun 2018 | INR | 18.5 | 18.9 | 18.4 | 18.55 | 18.55 | +0.4 (+2.20%) | 251,403 |
| 6 Jun 2018 | INR | 18 | 18.5 | 17.8 | 18.15 | 18.15 | +0.35 (+1.97%) | 180,952 |
| 5 Jun 2018 | INR | 18.2 | 18.2 | 17.7 | 17.8 | 17.8 | -0.3 (-1.66%) | 187,669 |
| 4 Jun 2018 | INR | 18.55 | 18.65 | 18.05 | 18.1 | 18.1 | -0.25 (-1.36%) | 237,099 |
| 1 Jun 2018 | INR | 18.95 | 19.05 | 18.15 | 18.35 | 18.35 | -0.35 (-1.87%) | 215,201 |
| 31 May 2018 | INR | 19.75 | 19.75 | 18.4 | 18.7 | 18.7 | -0.85 (-4.35%) | 233,078 |
| 30 May 2018 | INR | 19.85 | 19.85 | 19.35 | 19.55 | 19.55 | -0.25 (-1.26%) | 103,389 |
| 29 May 2018 | INR | 20.3 | 20.3 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 156,474 |
| 28 May 2018 | INR | 19.5 | 20.05 | 19.3 | 19.95 | 19.95 | +0.95 (+5%) | 212,597 |
| 25 May 2018 | INR | 19.25 | 20 | 18.8 | 19 | 19 | -0.05 (-0.26%) | 214,879 |
| 24 May 2018 | INR | 19 | 19.3 | 18.7 | 19.05 | 19.05 | +0.25 (+1.33%) | 122,154 |
| 23 May 2018 | INR | 19 | 19.3 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 128,069 |
| 22 May 2018 | INR | 18.7 | 19.25 | 18.5 | 19 | 19 | +0.25 (+1.33%) | 192,655 |
| 21 May 2018 | INR | 20 | 20 | 18.7 | 18.75 | 18.75 | -1.35 (-6.72%) | 312,040 |
| 18 May 2018 | INR | 20.75 | 21.05 | 20 | 20.1 | 20.1 | -0.65 (-3.13%) | 186,730 |
| 17 May 2018 | INR | 21.6 | 21.65 | 20.55 | 20.75 | 20.75 | -0.3 (-1.43%) | 146,703 |
| 16 May 2018 | INR | 19.5 | 21.6 | 18.4 | 21.05 | 21.05 | +1.7 (+8.79%) | 767,516 |
| 15 May 2018 | INR | 22.95 | 22.95 | 19 | 19.35 | 19.35 | -2.2 (-10.21%) | 652,272 |
| 14 May 2018 | INR | 24 | 24 | 21.45 | 21.55 | 21.55 | -3.6 (-14.31%) | 1,097,550 |
| 11 May 2018 | INR | 25.75 | 25.75 | 25.05 | 25.15 | 25.15 | -0.25 (-0.98%) | 138,466 |
| 10 May 2018 | INR | 26.5 | 26.5 | 25.1 | 25.4 | 25.4 | -0.9 (-3.42%) | 187,038 |
| 9 May 2018 | INR | 26.25 | 26.6 | 26 | 26.3 | 26.3 | +0.35 (+1.35%) | 149,751 |
