| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | INR | 15.4 | 15.4 | 12.2 | 13.95 | 13.95 | -0.9 (-6.06%) | 90,919 |
| 4 Jun 2018 | INR | 16.2 | 16.2 | 14.6 | 14.85 | 14.85 | -1.3 (-8.05%) | 69,010 |
| 1 Jun 2018 | INR | 16.3 | 16.9 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 10,299 |
| 31 May 2018 | INR | 16.9 | 17.05 | 16.2 | 16.65 | 16.65 | -0.1 (-0.60%) | 28,969 |
| 30 May 2018 | INR | 16.85 | 17.1 | 16.3 | 16.75 | 16.75 | +0.15 (+0.90%) | 39,090 |
| 29 May 2018 | INR | 17.45 | 17.45 | 16.45 | 16.6 | 16.6 | -0.5 (-2.92%) | 22,458 |
| 28 May 2018 | INR | 16.05 | 17.4 | 16.05 | 17.1 | 17.1 | +0.95 (+5.88%) | 78,820 |
| 25 May 2018 | INR | 15.8 | 16.4 | 15.8 | 16.15 | 16.15 | +0.35 (+2.22%) | 26,562 |
| 24 May 2018 | INR | 16 | 16 | 15.35 | 15.8 | 15.8 | +0.1 (+0.64%) | 14,193 |
| 23 May 2018 | INR | 16 | 16.65 | 15.35 | 15.7 | 15.7 | -0.45 (-2.79%) | 67,975 |
| 22 May 2018 | INR | 16.3 | 16.9 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 44,618 |
| 21 May 2018 | INR | 16.9 | 16.9 | 16.1 | 16.3 | 16.3 | -0.9 (-5.23%) | 42,905 |
| 18 May 2018 | INR | 17.65 | 17.65 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 27,787 |
| 17 May 2018 | INR | 17.4 | 17.5 | 16.5 | 17.25 | 17.25 | +0.25 (+1.47%) | 29,905 |
| 16 May 2018 | INR | 17.15 | 17.6 | 16.55 | 17 | 17 | -0.75 (-4.23%) | 53,043 |
| 15 May 2018 | INR | 18.4 | 18.4 | 17.6 | 17.75 | 17.75 | -0.1 (-0.56%) | 14,680 |
| 14 May 2018 | INR | 18.65 | 18.65 | 17.65 | 17.85 | 17.85 | -0.2 (-1.11%) | 25,348 |
| 11 May 2018 | INR | 19.2 | 19.2 | 17.8 | 18.05 | 18.05 | -0.8 (-4.24%) | 51,031 |
| 10 May 2018 | INR | 19.8 | 19.8 | 18.5 | 18.85 | 18.85 | -0.55 (-2.84%) | 73,162 |
| 9 May 2018 | INR | 19.85 | 19.85 | 19.2 | 19.4 | 19.4 | -0.25 (-1.27%) | 25,513 |
| 8 May 2018 | INR | 20.15 | 20.25 | 19.55 | 19.65 | 19.65 | -0.1 (-0.51%) | 30,798 |
| 7 May 2018 | INR | 19.9 | 20.25 | 19 | 19.75 | 19.75 | -0.1 (-0.50%) | 52,181 |
| 4 May 2018 | INR | 19.45 | 20 | 19.45 | 19.85 | 19.85 | +0.2 (+1.02%) | 32,104 |
| 3 May 2018 | INR | 20.15 | 20.15 | 19.4 | 19.65 | 19.65 | -0.45 (-2.24%) | 44,579 |
| 2 May 2018 | INR | 20.85 | 21.35 | 19.6 | 20.1 | 20.1 | -0.45 (-2.19%) | 91,950 |
| 30 Apr 2018 | INR | 20.9 | 21.2 | 20.4 | 20.55 | 20.55 | -0.2 (-0.96%) | 23,962 |
| 27 Apr 2018 | INR | 20.9 | 21.7 | 20.65 | 20.75 | 20.75 | +0.15 (+0.73%) | 54,406 |
| 26 Apr 2018 | INR | 21.7 | 21.7 | 20.55 | 20.6 | 20.6 | -0.6 (-2.83%) | 45,705 |
| 25 Apr 2018 | INR | 21 | 22.4 | 20.6 | 21.2 | 21.2 | 0.0 (0.0%) | 126,074 |
| 24 Apr 2018 | INR | 21.3 | 21.5 | 21.05 | 21.2 | 21.2 | +0.8 (+3.92%) | 177,181 |
