| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 18.5 | 19.15 | 18.35 | 19 | 19 | +0.1 (+0.53%) | 73,834 |
| 13 Jun 2018 | INR | 18.1 | 19.45 | 18 | 18.9 | 18.9 | +1.2 (+6.78%) | 634,235 |
| 12 Jun 2018 | INR | 18 | 18.1 | 17.2 | 17.7 | 17.7 | -0.1 (-0.56%) | 71,622 |
| 11 Jun 2018 | INR | 17.65 | 18.4 | 16.05 | 17.8 | 17.8 | +0.15 (+0.85%) | 150,114 |
| 8 Jun 2018 | INR | 16.9 | 17.9 | 16.05 | 17.65 | 17.65 | +1.1 (+6.65%) | 205,517 |
| 7 Jun 2018 | INR | 15.4 | 16.55 | 14.7 | 16.55 | 16.55 | +1.5 (+9.97%) | 94,658 |
| 6 Jun 2018 | INR | 14.7 | 15.35 | 14.7 | 15.05 | 15.05 | -0.15 (-0.99%) | 70,708 |
| 5 Jun 2018 | INR | 15.85 | 15.9 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 73,785 |
| 4 Jun 2018 | INR | 17.45 | 17.45 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 126,292 |
| 1 Jun 2018 | INR | 17.2 | 17.5 | 16.55 | 16.75 | 16.75 | -0.25 (-1.47%) | 80,420 |
| 31 May 2018 | INR | 17.55 | 17.55 | 16.9 | 17 | 17 | +0.25 (+1.49%) | 96,819 |
| 30 May 2018 | INR | 16.2 | 16.85 | 16 | 16.75 | 16.75 | +0.35 (+2.13%) | 60,738 |
| 29 May 2018 | INR | 17.45 | 17.45 | 16.3 | 16.4 | 16.4 | -0.55 (-3.24%) | 112,369 |
| 28 May 2018 | INR | 16.45 | 16.95 | 16 | 16.95 | 16.95 | +0.8 (+4.95%) | 86,092 |
| 25 May 2018 | INR | 16.15 | 16.2 | 15.7 | 16.15 | 16.15 | +0.4 (+2.54%) | 58,519 |
| 24 May 2018 | INR | 15.7 | 15.85 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 46,588 |
| 23 May 2018 | INR | 15.95 | 16.4 | 15.6 | 15.75 | 15.75 | +0.05 (+0.32%) | 86,933 |
| 22 May 2018 | INR | 16.45 | 16.45 | 15.4 | 15.7 | 15.7 | -0.2 (-1.26%) | 353,469 |
| 21 May 2018 | INR | 17.8 | 18.1 | 15.9 | 15.9 | 15.9 | -1.75 (-9.92%) | 419,524 |
| 18 May 2018 | INR | 18.6 | 18.75 | 17.4 | 17.65 | 17.65 | -0.9 (-4.85%) | 153,457 |
| 17 May 2018 | INR | 20 | 20 | 18.3 | 18.55 | 18.55 | -1.35 (-6.78%) | 251,086 |
| 16 May 2018 | INR | 19.7 | 20.1 | 19.45 | 19.9 | 19.9 | +0.15 (+0.76%) | 72,501 |
| 15 May 2018 | INR | 21.3 | 21.3 | 19.55 | 19.75 | 19.75 | -0.85 (-4.13%) | 43,295 |
| 14 May 2018 | INR | 20.6 | 21.85 | 20.4 | 20.6 | 20.6 | -0.95 (-4.41%) | 106,932 |
| 11 May 2018 | INR | 21.75 | 22.25 | 21.45 | 21.55 | 21.55 | -0.45 (-2.05%) | 89,932 |
| 10 May 2018 | INR | 22.5 | 22.5 | 21.9 | 22 | 22 | -0.4 (-1.79%) | 101,860 |
| 9 May 2018 | INR | 22.5 | 22.85 | 22.2 | 22.4 | 22.4 | -0.45 (-1.97%) | 87,186 |
| 8 May 2018 | INR | 22.9 | 23.4 | 22.6 | 22.85 | 22.85 | -0.05 (-0.22%) | 92,642 |
| 7 May 2018 | INR | 23.4 | 23.85 | 22.7 | 22.9 | 22.9 | 0.0 (0.0%) | 77,559 |
| 4 May 2018 | INR | 22.35 | 23.25 | 21.9 | 22.9 | 22.9 | +0.55 (+2.46%) | 164,941 |
