| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 17.15 | 17.35 | 16.55 | 16.65 | 16.65 | -0.55 (-3.20%) | 696,190 |
| 18 Jun 2018 | INR | 17.5 | 17.65 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 535,070 |
| 15 Jun 2018 | INR | 17.7 | 18.2 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 1,030,000 |
| 14 Jun 2018 | INR | 17.55 | 18.1 | 17.4 | 17.8 | 17.8 | +0.05 (+0.28%) | 932,800 |
| 13 Jun 2018 | INR | 18 | 18.2 | 17.65 | 17.75 | 17.75 | -0.3 (-1.66%) | 1,260,000 |
| 12 Jun 2018 | INR | 16.9 | 18.7 | 16.55 | 18.05 | 18.05 | +1.25 (+7.44%) | 5,890,000 |
| 11 Jun 2018 | INR | 17.05 | 17.3 | 16.7 | 16.8 | 16.8 | -0.3 (-1.75%) | 660,060 |
| 8 Jun 2018 | INR | 17.4 | 17.55 | 16.65 | 17.1 | 17.1 | -0.55 (-3.12%) | 1,150,000 |
| 7 Jun 2018 | INR | 17.3 | 18.5 | 17.25 | 17.65 | 17.65 | +0.7 (+4.13%) | 5,100,000 |
| 6 Jun 2018 | INR | 15.4 | 17.65 | 15.1 | 16.95 | 16.95 | +1.85 (+12.25%) | 5,580,000 |
| 5 Jun 2018 | INR | 15.6 | 15.75 | 14.9 | 15.1 | 15.1 | -0.5 (-3.21%) | 605,710 |
| 4 Jun 2018 | INR | 16.25 | 16.4 | 15.5 | 15.6 | 15.6 | -0.55 (-3.41%) | 470,630 |
| 1 Jun 2018 | INR | 16.5 | 16.55 | 16.1 | 16.15 | 16.15 | -0.2 (-1.22%) | 317,360 |
| 31 May 2018 | INR | 16.2 | 16.6 | 16.2 | 16.35 | 16.35 | -0.35 (-2.10%) | 451,960 |
| 30 May 2018 | INR | 16.75 | 16.95 | 16.65 | 16.7 | 16.7 | -0.2 (-1.18%) | 303,500 |
| 29 May 2018 | INR | 16.8 | 17.35 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 624,170 |
| 28 May 2018 | INR | 16.3 | 16.9 | 16 | 16.8 | 16.8 | +0.8 (+5%) | 717,990 |
| 25 May 2018 | INR | 15.8 | 16.3 | 15.8 | 16 | 16 | +0.25 (+1.59%) | 658,880 |
| 24 May 2018 | INR | 16.1 | 16.4 | 15.7 | 15.75 | 15.75 | -0.3 (-1.87%) | 628,550 |
| 23 May 2018 | INR | 16.4 | 16.4 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 336,360 |
| 22 May 2018 | INR | 16.15 | 16.6 | 15.85 | 16.25 | 16.25 | +0.2 (+1.25%) | 463,030 |
| 21 May 2018 | INR | 16.7 | 16.75 | 15.9 | 16.05 | 16.05 | -0.6 (-3.60%) | 639,300 |
| 18 May 2018 | INR | 17 | 17.2 | 16.55 | 16.65 | 16.65 | -0.25 (-1.48%) | 645,670 |
| 17 May 2018 | INR | 17.2 | 17.3 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 640,590 |
| 16 May 2018 | INR | 16.5 | 17.3 | 16.35 | 17.1 | 17.1 | +0.25 (+1.48%) | 746,140 |
| 15 May 2018 | INR | 16.75 | 17.35 | 16.6 | 16.85 | 16.85 | +0.05 (+0.30%) | 641,990 |
| 14 May 2018 | INR | 17.45 | 17.5 | 16.55 | 16.8 | 16.8 | -0.65 (-3.72%) | 812,760 |
| 11 May 2018 | INR | 18.1 | 18.15 | 17.4 | 17.45 | 17.45 | -0.55 (-3.06%) | 912,910 |
| 10 May 2018 | INR | 18.3 | 19.4 | 17.55 | 18 | 18 | -0.25 (-1.37%) | 2,540,000 |
| 9 May 2018 | INR | 18.35 | 18.55 | 18.15 | 18.25 | 18.25 | -0.15 (-0.82%) | 552,340 |
