| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 17.8 | 18.44 | 17.6 | 17.75 | 17.75 | +0.05 (+0.28%) | 290,180 |
| 18 Jun 2018 | INR | 18.11 | 18.11 | 17.66 | 17.7 | 17.7 | -0.41 (-2.26%) | 215,840 |
| 15 Jun 2018 | INR | 18.03 | 18.69 | 18.02 | 18.11 | 18.11 | -0.02 (-0.11%) | 227,020 |
| 14 Jun 2018 | INR | 18.2 | 18.32 | 18.01 | 18.13 | 18.13 | -0.04 (-0.22%) | 131,920 |
| 13 Jun 2018 | INR | 18.41 | 18.8 | 18.1 | 18.17 | 18.17 | -0.51 (-2.73%) | 292,640 |
| 12 Jun 2018 | INR | 18.3 | 19.09 | 18.14 | 18.68 | 18.68 | +0.42 (+2.30%) | 536,580 |
| 11 Jun 2018 | INR | 18.45 | 18.72 | 18.2 | 18.26 | 18.26 | -0.13 (-0.71%) | 165,350 |
| 8 Jun 2018 | INR | 18.7 | 18.7 | 18.3 | 18.39 | 18.39 | -0.26 (-1.39%) | 116,870 |
| 7 Jun 2018 | INR | 18.04 | 19.23 | 17.98 | 18.65 | 18.65 | +0.81 (+4.54%) | 362,280 |
| 6 Jun 2018 | INR | 17.5 | 18.07 | 17.35 | 17.84 | 17.84 | -0.02 (-0.11%) | 182,420 |
| 5 Jun 2018 | INR | 18.3 | 18.58 | 17.71 | 17.86 | 17.86 | -0.86 (-4.59%) | 294,760 |
| 4 Jun 2018 | INR | 19.2 | 19.2 | 18.62 | 18.72 | 18.72 | -0.28 (-1.47%) | 224,910 |
| 1 Jun 2018 | INR | 19.35 | 19.65 | 18.83 | 19 | 19 | -0.49 (-2.51%) | 393,820 |
| 31 May 2018 | INR | 21.09 | 21.11 | 19.3 | 19.49 | 19.49 | -1.38 (-6.61%) | 513,490 |
| 30 May 2018 | INR | 21 | 21.7 | 20.63 | 20.87 | 20.87 | +0.44 (+2.15%) | 676,630 |
| 29 May 2018 | INR | 20.87 | 21.25 | 20.2 | 20.43 | 20.43 | -0.22 (-1.07%) | 630,200 |
| 28 May 2018 | INR | 20.16 | 21.17 | 20.16 | 20.65 | 20.65 | +0.77 (+3.87%) | 535,220 |
| 25 May 2018 | INR | 18.5 | 20.35 | 18.5 | 19.88 | 19.88 | +1.4 (+7.58%) | 872,890 |
| 24 May 2018 | INR | 18.7 | 18.97 | 18.23 | 18.48 | 18.48 | -0.08 (-0.43%) | 217,270 |
| 23 May 2018 | INR | 18.66 | 18.99 | 18.5 | 18.56 | 18.56 | -0.11 (-0.59%) | 168,810 |
| 22 May 2018 | INR | 19 | 19.08 | 18.56 | 18.67 | 18.67 | 0.0 (0.0%) | 254,680 |
| 21 May 2018 | INR | 19.8 | 19.81 | 18.6 | 18.67 | 18.67 | -1.08 (-5.47%) | 375,330 |
| 18 May 2018 | INR | 20.5 | 20.64 | 19.61 | 19.75 | 19.75 | -0.69 (-3.38%) | 298,670 |
| 17 May 2018 | INR | 20.27 | 20.87 | 20.1 | 20.44 | 20.44 | +0.37 (+1.84%) | 321,960 |
| 16 May 2018 | INR | 20 | 20.53 | 20 | 20.07 | 20.07 | -0.1 (-0.50%) | 260,050 |
| 15 May 2018 | INR | 20.91 | 21.49 | 20.05 | 20.17 | 20.17 | -0.66 (-3.17%) | 403,280 |
| 14 May 2018 | INR | 21.15 | 21.2 | 20.58 | 20.83 | 20.83 | -0.57 (-2.66%) | 195,010 |
| 11 May 2018 | INR | 21.9 | 21.9 | 21.12 | 21.4 | 21.4 | -0.36 (-1.65%) | 303,980 |
| 10 May 2018 | INR | 21.75 | 22.2 | 21.7 | 21.76 | 21.76 | +0.1 (+0.46%) | 388,050 |
| 9 May 2018 | INR | 21.72 | 22.2 | 21.45 | 21.66 | 21.66 | +0.09 (+0.42%) | 299,200 |
