| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 16.3 | 17 | 15.15 | 16.65 | 16.65 | +0.75 (+4.72%) | 7,217 |
| 18 Jun 2018 | INR | 16.5 | 16.5 | 15.8 | 15.9 | 15.9 | -0.85 (-5.07%) | 2,690 |
| 15 Jun 2018 | INR | 16.05 | 17.4 | 16.05 | 16.75 | 16.75 | +0.25 (+1.52%) | 4,468 |
| 14 Jun 2018 | INR | 16.1 | 16.6 | 15.8 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,589 |
| 13 Jun 2018 | INR | 16.45 | 16.8 | 16.45 | 16.75 | 16.75 | +0.35 (+2.13%) | 923 |
| 12 Jun 2018 | INR | 17 | 17.6 | 16.4 | 16.4 | 16.4 | -0.65 (-3.81%) | 26,862 |
| 11 Jun 2018 | INR | 16.25 | 17.4 | 16.25 | 17.05 | 17.05 | +0.6 (+3.65%) | 103,274 |
| 8 Jun 2018 | INR | 16.5 | 16.9 | 13.4 | 16.45 | 16.45 | +0.05 (+0.30%) | 122,436 |
| 7 Jun 2018 | INR | 16.05 | 17.25 | 16.05 | 16.4 | 16.4 | +0.65 (+4.13%) | 38,798 |
| 6 Jun 2018 | INR | 15.55 | 15.8 | 15 | 15.75 | 15.75 | +0.05 (+0.32%) | 71,971 |
| 5 Jun 2018 | INR | 15.75 | 15.85 | 15.5 | 15.7 | 15.7 | -0.2 (-1.26%) | 88,378 |
| 4 Jun 2018 | INR | 16 | 16.45 | 15.9 | 15.9 | 15.9 | -0.5 (-3.05%) | 41,060 |
| 1 Jun 2018 | INR | 16.4 | 16.55 | 16 | 16.4 | 16.4 | +0.25 (+1.55%) | 46,175 |
| 31 May 2018 | INR | 16.05 | 16.65 | 16 | 16.15 | 16.15 | -0.4 (-2.42%) | 17,851 |
| 30 May 2018 | INR | 16 | 17.35 | 16 | 16.55 | 16.55 | -0.75 (-4.34%) | 12,235 |
| 29 May 2018 | INR | 17.6 | 17.95 | 17.05 | 17.3 | 17.3 | -1.05 (-5.72%) | 4,870 |
| 28 May 2018 | INR | 18.3 | 19.25 | 18 | 18.35 | 18.35 | +0.2 (+1.10%) | 3,184 |
| 25 May 2018 | INR | 17.5 | 18.2 | 17.5 | 18.15 | 18.15 | +0.35 (+1.97%) | 12 |
| 24 May 2018 | INR | 18.45 | 18.45 | 17.8 | 17.8 | 17.8 | -0.65 (-3.52%) | 2,407 |
| 23 May 2018 | INR | 17.5 | 18.85 | 17.5 | 18.45 | 18.45 | +0.1 (+0.54%) | 11,399 |
| 22 May 2018 | INR | 18.15 | 18.45 | 18.05 | 18.35 | 18.35 | +0.6 (+3.38%) | 422 |
| 21 May 2018 | INR | 17.8 | 18.15 | 17.5 | 17.75 | 17.75 | -0.2 (-1.11%) | 4,019 |
| 18 May 2018 | INR | 18.5 | 18.85 | 17.95 | 17.95 | 17.95 | -0.55 (-2.97%) | 2,017 |
| 17 May 2018 | INR | 18 | 18.7 | 17.6 | 18.5 | 18.5 | +0.5 (+2.78%) | 2,692 |
| 16 May 2018 | INR | 18 | 18.65 | 18 | 18 | 18 | 0.0 (0.0%) | 3,644 |
| 15 May 2018 | INR | 18.75 | 19 | 18 | 18 | 18 | -0.25 (-1.37%) | 4,859 |
| 14 May 2018 | INR | 18.4 | 18.4 | 17.9 | 18.25 | 18.25 | -0.35 (-1.88%) | 11,016 |
| 11 May 2018 | INR | 19.75 | 20 | 18.4 | 18.6 | 18.6 | -1.6 (-7.92%) | 21,088 |
| 10 May 2018 | INR | 20.95 | 20.95 | 19.9 | 20.2 | 20.2 | -0.45 (-2.18%) | 26,199 |
| 9 May 2018 | INR | 20.25 | 20.8 | 20.05 | 20.65 | 20.65 | +0.4 (+1.98%) | 49,652 |
