| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | INR | 20.5 | 21 | 19.9 | 20.15 | 17.2714 | -0.35 (-1.71%) | 8,964 |
| 12 Jun 2018 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 17.5714 | +0.05 (+0.24%) | 1 |
| 11 Jun 2018 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 17.5286 | +0.95 (+4.87%) | 2,600 |
| 8 Jun 2018 | INR | 20.25 | 20.25 | 19.5 | 19.5 | 16.7143 | +0.2 (+1.04%) | 2,796 |
| 7 Jun 2018 | INR | 21 | 21 | 19.3 | 19.3 | 16.5429 | -0.7 (-3.50%) | 6,266 |
| 6 Jun 2018 | INR | 21.05 | 21.05 | 20 | 20 | 17.1429 | -0.05 (-0.25%) | 95,492 |
| 5 Jun 2018 | INR | 20.5 | 21.1 | 19.1 | 20.05 | 17.1857 | -0.05 (-0.25%) | 92,125 |
| 4 Jun 2018 | INR | 21.5 | 21.5 | 20 | 20.1 | 17.2286 | -0.4 (-1.95%) | 24,032 |
| 1 Jun 2018 | INR | 22.2 | 22.4 | 20.4 | 20.5 | 17.5714 | -0.95 (-4.43%) | 59,228 |
| 31 May 2018 | INR | 21.85 | 21.85 | 20.2 | 21.45 | 18.3857 | +0.6 (+2.88%) | 48,920 |
| 30 May 2018 | INR | 20.95 | 21 | 19.1 | 20.85 | 17.8714 | +0.85 (+4.25%) | 50,808 |
| 29 May 2018 | INR | 20.55 | 20.6 | 19.3 | 20 | 17.1429 | +0.25 (+1.27%) | 54,750 |
| 28 May 2018 | INR | 20 | 20.55 | 18.65 | 19.75 | 16.9286 | +0.15 (+0.77%) | 14,968 |
| 25 May 2018 | INR | 19.45 | 19.6 | 18.1 | 19.6 | 16.8 | +0.9 (+4.81%) | 6,629 |
| 24 May 2018 | INR | 18.55 | 19.4 | 18.55 | 18.7 | 16.0286 | +0.2 (+1.08%) | 8,550 |
| 23 May 2018 | INR | 18.5 | 18.5 | 17.55 | 18.5 | 15.8571 | +0.85 (+4.82%) | 27,987 |
| 22 May 2018 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 15.1286 | +0.8 (+4.75%) | 750 |
| 21 May 2018 | INR | 16.5 | 16.85 | 16.5 | 16.85 | 14.4429 | +0.8 (+4.98%) | 4,620 |
| 18 May 2018 | INR | 16 | 16.05 | 16 | 16.05 | 13.7571 | +0.75 (+4.90%) | 18,350 |
| 17 May 2018 | INR | 15 | 15.3 | 15 | 15.3 | 13.1143 | +0.7 (+4.79%) | 4,200 |
| 16 May 2018 | INR | 15.4 | 16 | 14.6 | 14.6 | 12.5143 | -0.7 (-4.58%) | 98,926 |
| 15 May 2018 | INR | 16.8 | 16.8 | 15.25 | 15.3 | 13.1143 | -0.7 (-4.38%) | 74,000 |
| 14 May 2018 | INR | 16.4 | 16.4 | 16 | 16 | 13.7143 | +0.35 (+2.24%) | 5,525 |
| 11 May 2018 | INR | 15.8 | 16 | 15.5 | 15.65 | 13.4143 | -0.55 (-3.40%) | 8,303 |
| 10 May 2018 | INR | 16 | 16.2 | 15.95 | 16.2 | 13.8857 | -0.2 (-1.22%) | 4,495 |
| 9 May 2018 | INR | 17.6 | 17.65 | 16.1 | 16.4 | 14.0571 | -0.45 (-2.67%) | 23,568 |
| 8 May 2018 | INR | 16.85 | 16.85 | 16.8 | 16.85 | 14.4429 | +0.75 (+4.66%) | 2,305 |
| 7 May 2018 | INR | 16.1 | 16.1 | 14.7 | 16.1 | 13.8 | +0.7 (+4.55%) | 1,500 |
| 4 May 2018 | INR | 14.75 | 15.4 | 14.1 | 15.4 | 13.2 | +0.65 (+4.41%) | 17,326 |
| 3 May 2018 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 12.6429 | -0.75 (-4.84%) | 79,250 |
