| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 13.75 | 16.35 | 13.2 | 16 | 16 | +2.35 (+17.22%) | 509,971 |
| 18 Jun 2018 | INR | 14.7 | 14.7 | 13.3 | 13.65 | 13.65 | -0.9 (-6.19%) | 211,771 |
| 15 Jun 2018 | INR | 15.5 | 16.7 | 14.4 | 14.55 | 14.55 | +0.45 (+3.19%) | 888,673 |
| 14 Jun 2018 | INR | 14 | 14.3 | 13.65 | 14.1 | 14.1 | +0.3 (+2.17%) | 140,568 |
| 13 Jun 2018 | INR | 14.35 | 14.5 | 13.5 | 13.8 | 13.8 | +0.3 (+2.22%) | 123,560 |
| 12 Jun 2018 | INR | 13.85 | 14 | 12.9 | 13.5 | 13.5 | +0.25 (+1.89%) | 55,057 |
| 11 Jun 2018 | INR | 13.9 | 13.9 | 13 | 13.25 | 13.25 | -0.05 (-0.38%) | 124,049 |
| 8 Jun 2018 | INR | 13.4 | 13.55 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 113,713 |
| 7 Jun 2018 | INR | 13.5 | 13.5 | 13 | 13.4 | 13.4 | +0.8 (+6.35%) | 42,077 |
| 6 Jun 2018 | INR | 13.5 | 13.5 | 12.3 | 12.6 | 12.6 | -0.1 (-0.79%) | 80,392 |
| 5 Jun 2018 | INR | 14.1 | 15 | 12.7 | 12.7 | 12.7 | -1.4 (-9.93%) | 92,040 |
| 4 Jun 2018 | INR | 14.65 | 14.65 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 29,796 |
| 1 Jun 2018 | INR | 13.6 | 14.5 | 12.6 | 14 | 14 | 0.0 (0.0%) | 26,992 |
| 31 May 2018 | INR | 13.75 | 14.25 | 13.25 | 14 | 14 | +0.45 (+3.32%) | 4,724 |
| 30 May 2018 | INR | 13.7 | 14 | 12.6 | 13.55 | 13.55 | +0.05 (+0.37%) | 4,526 |
| 29 May 2018 | INR | 13.2 | 13.8 | 13.2 | 13.5 | 13.5 | +0.3 (+2.27%) | 5,439 |
| 28 May 2018 | INR | 12.55 | 13.3 | 12.55 | 13.2 | 13.2 | +0.65 (+5.18%) | 5,582 |
| 25 May 2018 | INR | 13 | 13 | 12.25 | 12.55 | 12.55 | -0.2 (-1.57%) | 3,553 |
| 24 May 2018 | INR | 12.9 | 12.9 | 12.4 | 12.75 | 12.75 | +0.05 (+0.39%) | 3,368 |
| 23 May 2018 | INR | 12.8 | 13.75 | 12.6 | 12.7 | 12.7 | -0.6 (-4.51%) | 6,038 |
| 22 May 2018 | INR | 12.25 | 13.45 | 12.25 | 13.3 | 13.3 | +0.8 (+6.40%) | 1,785 |
| 21 May 2018 | INR | 12.55 | 13.85 | 12.35 | 12.5 | 12.5 | -0.7 (-5.30%) | 7,742 |
| 18 May 2018 | INR | 12.65 | 13.3 | 12.35 | 13.2 | 13.2 | +0.55 (+4.35%) | 2,202 |
| 17 May 2018 | INR | 13 | 13.4 | 12.65 | 12.65 | 12.65 | +0.45 (+3.69%) | 1,357 |
| 16 May 2018 | INR | 12.3 | 12.95 | 12.1 | 12.2 | 12.2 | -0.5 (-3.94%) | 7,271 |
| 15 May 2018 | INR | 13 | 13.8 | 12.25 | 12.7 | 12.7 | -0.35 (-2.68%) | 4,104 |
| 14 May 2018 | INR | 13.5 | 13.5 | 13 | 13.05 | 13.05 | -0.45 (-3.33%) | 2,588 |
| 11 May 2018 | INR | 13 | 13.75 | 13 | 13.5 | 13.5 | +0.4 (+3.05%) | 375 |
| 10 May 2018 | INR | 14.2 | 14.2 | 13 | 13.1 | 13.1 | -1 (-7.09%) | 11,818 |
| 9 May 2018 | INR | 13.8 | 14.2 | 13.25 | 14.1 | 14.1 | -0.35 (-2.42%) | 3,577 |
