| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 15 | 15.3 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 600,010 |
| 18 Jun 2018 | INR | 15.25 | 15.35 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 576,840 |
| 15 Jun 2018 | INR | 15.8 | 15.9 | 15.05 | 15.15 | 15.15 | -0.5 (-3.19%) | 2,590,000 |
| 14 Jun 2018 | INR | 15.9 | 15.9 | 15.4 | 15.65 | 15.65 | -0.1 (-0.63%) | 932,150 |
| 13 Jun 2018 | INR | 16.05 | 16.2 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 678,410 |
| 12 Jun 2018 | INR | 16.1 | 16.1 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 536,980 |
| 11 Jun 2018 | INR | 16.4 | 16.4 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 2,250,000 |
| 8 Jun 2018 | INR | 15.9 | 16.55 | 15.9 | 16.25 | 16.25 | +0.3 (+1.88%) | 1,450,000 |
| 7 Jun 2018 | INR | 15.65 | 16.15 | 15.6 | 15.95 | 15.95 | +0.3 (+1.92%) | 752,870 |
| 6 Jun 2018 | INR | 15.3 | 15.7 | 15.25 | 15.65 | 15.65 | +0.3 (+1.95%) | 265,020 |
| 5 Jun 2018 | INR | 15.5 | 15.7 | 15.25 | 15.35 | 15.35 | -0.2 (-1.29%) | 585,740 |
| 4 Jun 2018 | INR | 16.2 | 16.3 | 15.4 | 15.55 | 15.55 | -0.55 (-3.42%) | 390,770 |
| 1 Jun 2018 | INR | 16.2 | 16.3 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 230,360 |
| 31 May 2018 | INR | 16.35 | 16.5 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 563,690 |
| 30 May 2018 | INR | 16.15 | 16.55 | 16.05 | 16.25 | 16.25 | -0.4 (-2.40%) | 501,840 |
| 29 May 2018 | INR | 16.9 | 16.95 | 16.5 | 16.65 | 16.65 | +0.1 (+0.60%) | 418,100 |
| 28 May 2018 | INR | 16.2 | 16.65 | 16.1 | 16.55 | 16.55 | +0.55 (+3.44%) | 475,520 |
| 25 May 2018 | INR | 15.8 | 16.2 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 211,770 |
| 24 May 2018 | INR | 15.9 | 16 | 15.5 | 15.8 | 15.8 | -0.1 (-0.63%) | 311,120 |
| 23 May 2018 | INR | 15.75 | 16.2 | 15.7 | 15.9 | 15.9 | +0.05 (+0.32%) | 473,650 |
| 22 May 2018 | INR | 16 | 16.1 | 15.75 | 15.85 | 15.85 | -0.15 (-0.94%) | 363,640 |
| 21 May 2018 | INR | 16 | 16.2 | 15.9 | 16 | 16 | 0.0 (0.0%) | 328,910 |
| 18 May 2018 | INR | 16.35 | 16.45 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 459,150 |
| 17 May 2018 | INR | 16.65 | 16.7 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 414,120 |
| 16 May 2018 | INR | 16.65 | 16.65 | 16.1 | 16.6 | 16.6 | -0.15 (-0.90%) | 587,130 |
| 15 May 2018 | INR | 16.8 | 17.1 | 16.55 | 16.75 | 16.75 | -0.1 (-0.59%) | 599,930 |
| 14 May 2018 | INR | 17.55 | 17.6 | 15.25 | 16.85 | 16.85 | -0.7 (-3.99%) | 736,640 |
| 11 May 2018 | INR | 17.85 | 17.9 | 17.45 | 17.55 | 17.55 | -0.3 (-1.68%) | 313,140 |
| 10 May 2018 | INR | 18.2 | 18.25 | 17.75 | 17.85 | 17.85 | -0.2 (-1.11%) | 673,470 |
| 9 May 2018 | INR | 18 | 18.2 | 17.95 | 18.05 | 18.05 | 0.0 (0.0%) | 276,170 |
