| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 4.14 | 4.15 | 3.98 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,802,503 |
| 15 Jun 2018 | INR | 4.1 | 4.2 | 3.91 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,515,738 |
| 14 Jun 2018 | INR | 3.8 | 4.09 | 3.61 | 4.03 | 4.03 | +0.3 (+8.04%) | 1,643,311 |
| 13 Jun 2018 | INR | 4.1 | 4.18 | 3.69 | 3.73 | 3.73 | -0.36 (-8.80%) | 6,550,589 |
| 12 Jun 2018 | INR | 4.15 | 4.23 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 623,701 |
| 11 Jun 2018 | INR | 3.72 | 4.1 | 3.65 | 4.04 | 4.04 | +0.31 (+8.31%) | 1,390,012 |
| 8 Jun 2018 | INR | 3.8 | 3.84 | 3.65 | 3.73 | 3.73 | -0.07 (-1.84%) | 2,288,148 |
| 7 Jun 2018 | INR | 3.9 | 3.99 | 3.75 | 3.8 | 3.8 | +0.12 (+3.26%) | 417,201 |
| 6 Jun 2018 | INR | 3.73 | 3.85 | 3.5 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,642,743 |
| 5 Jun 2018 | INR | 3.8 | 3.99 | 3.61 | 3.67 | 3.67 | -0.13 (-3.42%) | 401,119 |
| 4 Jun 2018 | INR | 3.8 | 3.94 | 3.66 | 3.8 | 3.8 | -0.05 (-1.30%) | 53,470 |
| 1 Jun 2018 | INR | 3.9 | 3.95 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 152,530 |
| 31 May 2018 | INR | 3.8 | 3.98 | 3.77 | 3.89 | 3.89 | -0.05 (-1.27%) | 1,200,512 |
| 30 May 2018 | INR | 3.96 | 3.98 | 3.85 | 3.94 | 3.94 | +0.11 (+2.87%) | 70,885 |
| 29 May 2018 | INR | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,120,215 |
| 28 May 2018 | INR | 3.75 | 3.81 | 3.67 | 3.77 | 3.77 | -0.01 (-0.26%) | 421,309 |
| 25 May 2018 | INR | 3.7 | 3.81 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 364,274 |
| 24 May 2018 | INR | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,922,306 |
| 23 May 2018 | INR | 3.71 | 3.81 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 1,076,004 |
| 22 May 2018 | INR | 3.54 | 3.71 | 3.48 | 3.71 | 3.71 | +0.17 (+4.80%) | 712,013 |
| 21 May 2018 | INR | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 123,808 |
| 18 May 2018 | INR | 3.64 | 3.65 | 3.5 | 3.59 | 3.59 | -0.07 (-1.91%) | 2,689,112 |
| 17 May 2018 | INR | 3.5 | 3.67 | 3.5 | 3.66 | 3.66 | +0.07 (+1.95%) | 533,876 |
| 16 May 2018 | INR | 3.69 | 3.69 | 3.5 | 3.59 | 3.59 | +0.05 (+1.41%) | 1,835,792 |
| 15 May 2018 | INR | 3.44 | 3.58 | 3.35 | 3.54 | 3.54 | +0.1 (+2.91%) | 1,513,445 |
| 14 May 2018 | INR | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,074,443 |
| 11 May 2018 | INR | 3.43 | 3.43 | 3.16 | 3.41 | 3.41 | +0.14 (+4.28%) | 2,184,465 |
| 10 May 2018 | INR | 3.27 | 3.27 | 3.07 | 3.27 | 3.27 | +0.15 (+4.81%) | 3,492,677 |
| 9 May 2018 | INR | 3.06 | 3.28 | 3.05 | 3.12 | 3.12 | -0.06 (-1.89%) | 1,623,016 |
| 8 May 2018 | INR | 3.07 | 3.24 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 1,130,256 |
