| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 8.25 | 8.4 | 7.9 | 8.05 | 8.05 | -0.2 (-2.42%) | 198,489 |
| 19 Jun 2018 | INR | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.15 (-1.79%) | 48,281 |
| 18 Jun 2018 | INR | 8.65 | 8.75 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 30,485 |
| 15 Jun 2018 | INR | 8.5 | 8.9 | 8.35 | 8.65 | 8.65 | +0.3 (+3.59%) | 144,834 |
| 14 Jun 2018 | INR | 8.4 | 8.65 | 8.1 | 8.35 | 8.35 | -0.25 (-2.91%) | 88,616 |
| 13 Jun 2018 | INR | 8.95 | 9 | 8.5 | 8.6 | 8.6 | -0.35 (-3.91%) | 77,023 |
| 12 Jun 2018 | INR | 8.9 | 9.2 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 77,509 |
| 11 Jun 2018 | INR | 8.4 | 8.85 | 8.3 | 8.8 | 8.8 | +0.4 (+4.76%) | 160,160 |
| 8 Jun 2018 | INR | 8.5 | 8.5 | 8.1 | 8.4 | 8.4 | -0.15 (-1.75%) | 145,755 |
| 7 Jun 2018 | INR | 8.7 | 8.75 | 8.3 | 8.55 | 8.55 | +0.05 (+0.59%) | 145,508 |
| 6 Jun 2018 | INR | 8.45 | 8.6 | 8.2 | 8.5 | 8.5 | +0.3 (+3.66%) | 421,301 |
| 5 Jun 2018 | INR | 9.15 | 9.45 | 7.8 | 8.2 | 8.2 | -0.9 (-9.89%) | 1,072,618 |
| 4 Jun 2018 | INR | 9.35 | 9.6 | 9 | 9.1 | 9.1 | -0.15 (-1.62%) | 93,710 |
| 1 Jun 2018 | INR | 9.35 | 9.45 | 9.1 | 9.25 | 9.25 | +0.1 (+1.09%) | 327,974 |
| 31 May 2018 | INR | 9.25 | 9.5 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 150,281 |
| 30 May 2018 | INR | 9.15 | 9.4 | 9.15 | 9.25 | 9.25 | -0.15 (-1.60%) | 75,840 |
| 29 May 2018 | INR | 9.25 | 9.55 | 9.2 | 9.4 | 9.4 | +0.3 (+3.30%) | 273,087 |
| 28 May 2018 | INR | 9.35 | 9.6 | 8.7 | 9.1 | 9.1 | -0.05 (-0.55%) | 628,998 |
| 25 May 2018 | INR | 8.9 | 9.3 | 8.9 | 9.15 | 9.15 | +0.1 (+1.10%) | 197,384 |
| 24 May 2018 | INR | 9.25 | 9.3 | 8.9 | 9.05 | 9.05 | -0.05 (-0.55%) | 180,449 |
| 23 May 2018 | INR | 10.1 | 10.2 | 8.9 | 9.1 | 9.1 | -0.85 (-8.54%) | 864,791 |
| 22 May 2018 | INR | 9.6 | 10.3 | 9.45 | 9.95 | 9.95 | +0.5 (+5.29%) | 554,844 |
| 21 May 2018 | INR | 9.35 | 9.95 | 9.15 | 9.45 | 9.45 | +0.2 (+2.16%) | 333,598 |
| 18 May 2018 | INR | 9.2 | 9.7 | 9 | 9.25 | 9.25 | +0.05 (+0.54%) | 505,938 |
| 17 May 2018 | INR | 9.05 | 9.6 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 243,975 |
| 16 May 2018 | INR | 9.85 | 9.85 | 9.05 | 9.15 | 9.15 | -0.4 (-4.19%) | 206,778 |
| 15 May 2018 | INR | 9.85 | 9.9 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 79,606 |
| 14 May 2018 | INR | 10.3 | 10.3 | 9.45 | 9.6 | 9.6 | -0.4 (-4%) | 198,207 |
| 11 May 2018 | INR | 10.25 | 10.3 | 9.6 | 10 | 10 | -0.3 (-2.91%) | 216,873 |
| 10 May 2018 | INR | 10.6 | 10.75 | 10.2 | 10.3 | 10.3 | -0.35 (-3.29%) | 83,841 |
