| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 16.5 | 16.8 | 16.05 | 16.5 | 1.65 | 0.0 (0.0%) | 30,676 |
| 18 Jun 2018 | INR | 16.4 | 16.55 | 16.1 | 16.5 | 1.65 | +0.25 (+1.54%) | 61,567 |
| 15 Jun 2018 | INR | 16.15 | 16.3 | 16.1 | 16.25 | 1.625 | 0.0 (0.0%) | 66,020 |
| 14 Jun 2018 | INR | 16.2 | 16.25 | 15.9 | 16.25 | 1.625 | +0.25 (+1.56%) | 58,269 |
| 13 Jun 2018 | INR | 16.05 | 16.1 | 15.95 | 16 | 1.6 | 0.0 (0.0%) | 48,001 |
| 12 Jun 2018 | INR | 15.75 | 16.15 | 15.6 | 16 | 1.6 | +0.3 (+1.91%) | 115,623 |
| 11 Jun 2018 | INR | 15.7 | 15.75 | 15.5 | 15.7 | 1.57 | 0.0 (0.0%) | 106,452 |
| 8 Jun 2018 | INR | 15.65 | 15.8 | 15.4 | 15.7 | 1.57 | 0.0 (0.0%) | 124,725 |
| 7 Jun 2018 | INR | 15.5 | 15.8 | 15.45 | 15.7 | 1.57 | +0.2 (+1.29%) | 14,600 |
| 6 Jun 2018 | INR | 15.25 | 15.6 | 15.15 | 15.5 | 1.55 | +0.05 (+0.32%) | 176,597 |
| 5 Jun 2018 | INR | 15.8 | 15.85 | 15.35 | 15.45 | 1.545 | -0.3 (-1.90%) | 28,864 |
| 4 Jun 2018 | INR | 15.8 | 15.95 | 15.7 | 15.75 | 1.575 | +0.1 (+0.64%) | 10,034 |
| 1 Jun 2018 | INR | 15.75 | 15.8 | 15.65 | 15.65 | 1.565 | -0.1 (-0.63%) | 3,050 |
| 31 May 2018 | INR | 16.1 | 16.25 | 15.75 | 15.75 | 1.575 | -0.4 (-2.48%) | 20,807 |
| 30 May 2018 | INR | 16.8 | 17 | 16.15 | 16.15 | 1.615 | -0.85 (-5%) | 80,953 |
| 29 May 2018 | INR | 17.1 | 17.15 | 16.85 | 17 | 1.7 | -0.35 (-2.02%) | 39,174 |
| 28 May 2018 | INR | 16.7 | 17.5 | 16.7 | 17.35 | 1.735 | -0.15 (-0.86%) | 26,130 |
| 25 May 2018 | INR | 17.5 | 17.7 | 17.4 | 17.5 | 1.75 | +0.1 (+0.57%) | 60,045 |
| 24 May 2018 | INR | 17.25 | 17.5 | 17.15 | 17.4 | 1.74 | +0.3 (+1.75%) | 78,549 |
| 23 May 2018 | INR | 17.2 | 17.45 | 17.1 | 17.1 | 1.71 | -0.2 (-1.16%) | 62,282 |
| 22 May 2018 | INR | 17.55 | 17.55 | 17.3 | 17.3 | 1.73 | -0.25 (-1.42%) | 220,957 |
| 21 May 2018 | INR | 18.1 | 18.1 | 17.5 | 17.55 | 1.755 | -0.45 (-2.50%) | 146,650 |
| 18 May 2018 | INR | 17.75 | 18.05 | 17.7 | 18 | 1.8 | +0.45 (+2.56%) | 184,612 |
| 17 May 2018 | INR | 17.55 | 17.75 | 17.45 | 17.55 | 1.755 | +0.05 (+0.29%) | 118,326 |
| 16 May 2018 | INR | 16.9 | 17.5 | 16.85 | 17.5 | 1.75 | +0.5 (+2.94%) | 266,046 |
| 15 May 2018 | INR | 17 | 17.15 | 16.8 | 17 | 1.7 | +0.1 (+0.59%) | 260,981 |
| 14 May 2018 | INR | 16.7 | 17 | 16.7 | 16.9 | 1.69 | +0.35 (+2.11%) | 289,355 |
| 11 May 2018 | INR | 16.15 | 16.6 | 16.15 | 16.55 | 1.655 | +0.55 (+3.44%) | 225,816 |
| 10 May 2018 | INR | 15.8 | 16.2 | 15.6 | 16 | 1.6 | 0.0 (0.0%) | 484,811 |
| 9 May 2018 | INR | 16 | 16.7 | 15.9 | 16 | 1.6 | 0.0 (0.0%) | 139,050 |
