| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 5.35 | 5.35 | 4.95 | 5.1 | 5.1 | +0.2 (+4.08%) | 76,680 |
| 14 Jun 2018 | INR | 4.7 | 5.05 | 4.7 | 4.9 | 4.9 | -0.1 (-2%) | 50,004 |
| 13 Jun 2018 | INR | 4.95 | 5.1 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 54,301 |
| 12 Jun 2018 | INR | 5 | 5.25 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 37,992 |
| 11 Jun 2018 | INR | 5.1 | 5.2 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 19,634 |
| 8 Jun 2018 | INR | 4.85 | 5.4 | 4.85 | 5.1 | 5.1 | -0.05 (-0.97%) | 12,554 |
| 7 Jun 2018 | INR | 5.15 | 5.3 | 4.7 | 5.15 | 5.15 | -0.05 (-0.96%) | 55,581 |
| 6 Jun 2018 | INR | 5.25 | 5.25 | 5.05 | 5.2 | 5.2 | +0.05 (+0.97%) | 14,450 |
| 5 Jun 2018 | INR | 5.15 | 5.45 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 39,504 |
| 4 Jun 2018 | INR | 5.3 | 5.55 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 55,176 |
| 1 Jun 2018 | INR | 5.55 | 5.55 | 5.3 | 5.35 | 5.35 | -0.2 (-3.60%) | 73,263 |
| 31 May 2018 | INR | 5.45 | 5.6 | 5.25 | 5.55 | 5.55 | +0.2 (+3.74%) | 79,886 |
| 30 May 2018 | INR | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -0.2 (-3.60%) | 51,416 |
| 29 May 2018 | INR | 5.5 | 5.7 | 5.3 | 5.55 | 5.55 | 0.0 (0.0%) | 47,261 |
| 28 May 2018 | INR | 5.4 | 5.55 | 5.3 | 5.55 | 5.55 | +0.25 (+4.72%) | 59,610 |
| 25 May 2018 | INR | 5.15 | 5.45 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 29,362 |
| 24 May 2018 | INR | 5.2 | 5.35 | 5.05 | 5.2 | 5.2 | 0.0 (0.0%) | 13,301 |
| 23 May 2018 | INR | 5.6 | 5.65 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 95,063 |
| 22 May 2018 | INR | 5.3 | 5.45 | 5.25 | 5.45 | 5.45 | +0.25 (+4.81%) | 57,907 |
| 21 May 2018 | INR | 5.45 | 5.45 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 29,785 |
| 18 May 2018 | INR | 5 | 5.5 | 5 | 5.45 | 5.45 | +0.2 (+3.81%) | 151,364 |
| 17 May 2018 | INR | 5.25 | 5.6 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 90,743 |
| 16 May 2018 | INR | 5.35 | 5.5 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 12,540 |
| 15 May 2018 | INR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 13,013 |
| 14 May 2018 | INR | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 20,181 |
| 11 May 2018 | INR | 6.15 | 6.6 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 23,031 |
| 10 May 2018 | INR | 7.05 | 7.05 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 296,084 |
| 9 May 2018 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.3 (+4.65%) | 33,325 |
| 8 May 2018 | INR | 6.2 | 6.45 | 6.2 | 6.45 | 6.45 | +0.3 (+4.88%) | 175,013 |
| 7 May 2018 | INR | 5.9 | 6.15 | 5.9 | 6.15 | 6.15 | +0.25 (+4.24%) | 50,304 |
