| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | INR | 10.3 | 10.8 | 10.05 | 10.25 | 10.25 | -0.1 (-0.97%) | 10,727 |
| 11 Jun 2018 | INR | 10.35 | 10.8 | 10.1 | 10.35 | 10.35 | +0.05 (+0.49%) | 20,569 |
| 8 Jun 2018 | INR | 10.4 | 10.4 | 10 | 10.3 | 10.3 | +0.1 (+0.98%) | 1,645 |
| 7 Jun 2018 | INR | 10 | 10.3 | 9.6 | 10.2 | 10.2 | +0.35 (+3.55%) | 10,284 |
| 6 Jun 2018 | INR | 10.25 | 10.25 | 9.55 | 9.85 | 9.85 | -0.1 (-1.01%) | 5,344 |
| 5 Jun 2018 | INR | 10.45 | 10.45 | 9.95 | 9.95 | 9.95 | -0.5 (-4.78%) | 11,004 |
| 4 Jun 2018 | INR | 10.95 | 11 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 14,435 |
| 1 Jun 2018 | INR | 10.65 | 11.15 | 10.65 | 10.95 | 10.95 | -0.05 (-0.45%) | 6,965 |
| 31 May 2018 | INR | 11.5 | 11.5 | 10.8 | 11 | 11 | -0.2 (-1.79%) | 2,600 |
| 30 May 2018 | INR | 10.95 | 11.25 | 10.45 | 11.2 | 11.2 | +0.45 (+4.19%) | 21,234 |
| 29 May 2018 | INR | 11.4 | 11.4 | 10.6 | 10.75 | 10.75 | -0.4 (-3.59%) | 54,151 |
| 28 May 2018 | INR | 11.3 | 11.45 | 10.8 | 11.15 | 11.15 | +0.2 (+1.83%) | 54,382 |
| 25 May 2018 | INR | 10.55 | 11 | 10.3 | 10.95 | 10.95 | +0.25 (+2.34%) | 16,627 |
| 24 May 2018 | INR | 11.25 | 11.25 | 10.65 | 10.7 | 10.7 | -0.2 (-1.83%) | 10,646 |
| 23 May 2018 | INR | 11.25 | 11.4 | 10.85 | 10.9 | 10.9 | -0.4 (-3.54%) | 24,736 |
| 22 May 2018 | INR | 11.9 | 11.9 | 11.05 | 11.3 | 11.3 | -0.15 (-1.31%) | 28,940 |
| 21 May 2018 | INR | 11.85 | 12.25 | 11.3 | 11.45 | 11.45 | -0.4 (-3.38%) | 14,241 |
| 18 May 2018 | INR | 12.25 | 12.5 | 11.65 | 11.85 | 11.85 | -0.4 (-3.27%) | 42,145 |
| 17 May 2018 | INR | 12.65 | 12.8 | 12.2 | 12.25 | 12.25 | -0.55 (-4.30%) | 37,026 |
| 16 May 2018 | INR | 13.35 | 13.35 | 12.8 | 12.8 | 12.8 | -0.65 (-4.83%) | 19,590 |
| 15 May 2018 | INR | 14.15 | 14.2 | 13.4 | 13.45 | 13.45 | -0.65 (-4.61%) | 23,606 |
| 14 May 2018 | INR | 14.8 | 15.1 | 13.7 | 14.1 | 14.1 | -0.85 (-5.69%) | 6,015 |
| 11 May 2018 | INR | 15 | 15.3 | 14.75 | 14.95 | 14.95 | -0.05 (-0.33%) | 8,849 |
| 10 May 2018 | INR | 17.4 | 17.4 | 14.55 | 15 | 15 | -0.95 (-5.96%) | 22,685 |
| 9 May 2018 | INR | 17.5 | 17.5 | 15.75 | 15.95 | 15.95 | -0.45 (-2.74%) | 15,247 |
| 8 May 2018 | INR | 16.3 | 16.85 | 16 | 16.4 | 16.4 | -0.25 (-1.50%) | 1,992 |
| 7 May 2018 | INR | 17.4 | 17.4 | 15.7 | 16.65 | 16.65 | +0.7 (+4.39%) | 6,806 |
| 4 May 2018 | INR | 16.15 | 16.45 | 15.5 | 15.95 | 15.95 | -0.4 (-2.45%) | 8,068 |
| 3 May 2018 | INR | 16.75 | 16.75 | 16 | 16.35 | 16.35 | -0.4 (-2.39%) | 5,546 |
| 2 May 2018 | INR | 16.6 | 17 | 16.6 | 16.75 | 16.75 | -0.05 (-0.30%) | 4,971 |
