| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2018 | INR | 16.85 | 19.55 | 16.4 | 19.55 | 19.55 | +3.25 (+19.94%) | 687,264 |
| 12 Jun 2018 | INR | 15.6 | 16.7 | 15.5 | 16.3 | 16.3 | +0.75 (+4.82%) | 17,039 |
| 11 Jun 2018 | INR | 15.75 | 16.55 | 15 | 15.55 | 15.55 | +0.3 (+1.97%) | 14,522 |
| 8 Jun 2018 | INR | 15.25 | 15.75 | 14.7 | 15.25 | 15.25 | -0.1 (-0.65%) | 13,144 |
| 7 Jun 2018 | INR | 15.4 | 16.35 | 15.15 | 15.35 | 15.35 | +0.35 (+2.33%) | 20,157 |
| 6 Jun 2018 | INR | 14 | 15.35 | 13.2 | 15 | 15 | +0.9 (+6.38%) | 9,357 |
| 5 Jun 2018 | INR | 15 | 15.2 | 13.55 | 14.1 | 14.1 | -0.8 (-5.37%) | 35,175 |
| 4 Jun 2018 | INR | 16.55 | 16.7 | 14.9 | 14.9 | 14.9 | -1.65 (-9.97%) | 17,580 |
| 1 Jun 2018 | INR | 17.9 | 18 | 16.3 | 16.55 | 16.55 | +0.15 (+0.91%) | 96,254 |
| 31 May 2018 | INR | 15.75 | 16.4 | 15.75 | 16.4 | 16.4 | +1.45 (+9.70%) | 22,255 |
| 30 May 2018 | INR | 15.2 | 15.2 | 14.7 | 14.95 | 14.95 | -0.3 (-1.97%) | 4,972 |
| 29 May 2018 | INR | 15.1 | 15.25 | 14.8 | 15.25 | 15.25 | -0.1 (-0.65%) | 12,442 |
| 28 May 2018 | INR | 15.5 | 16.05 | 15 | 15.35 | 15.35 | +0.2 (+1.32%) | 19,197 |
| 25 May 2018 | INR | 15.1 | 15.7 | 14.85 | 15.15 | 15.15 | -0.05 (-0.33%) | 7,932 |
| 24 May 2018 | INR | 15 | 15.5 | 14.55 | 15.2 | 15.2 | +0.65 (+4.47%) | 12,289 |
| 23 May 2018 | INR | 14.5 | 16 | 14.5 | 14.55 | 14.55 | -0.05 (-0.34%) | 23,821 |
| 22 May 2018 | INR | 14.7 | 15.1 | 14.45 | 14.6 | 14.6 | -0.05 (-0.34%) | 10,717 |
| 21 May 2018 | INR | 14.75 | 14.95 | 14.1 | 14.65 | 14.65 | -0.25 (-1.68%) | 10,377 |
| 18 May 2018 | INR | 15.25 | 15.25 | 14.55 | 14.9 | 14.9 | -0.35 (-2.30%) | 29,404 |
| 17 May 2018 | INR | 15.45 | 15.95 | 15.15 | 15.25 | 15.25 | -0.05 (-0.33%) | 12,665 |
| 16 May 2018 | INR | 15 | 15.8 | 15 | 15.3 | 15.3 | +0.25 (+1.66%) | 6,128 |
| 15 May 2018 | INR | 15.8 | 15.8 | 15.05 | 15.05 | 15.05 | -0.4 (-2.59%) | 4,184 |
| 14 May 2018 | INR | 15.4 | 16.35 | 15.1 | 15.45 | 15.45 | -0.05 (-0.32%) | 6,911 |
| 11 May 2018 | INR | 15.65 | 16.3 | 15.4 | 15.5 | 15.5 | -0.4 (-2.52%) | 9,264 |
| 10 May 2018 | INR | 15.95 | 16.45 | 15.4 | 15.9 | 15.9 | -0.2 (-1.24%) | 10,554 |
| 9 May 2018 | INR | 16.15 | 16.3 | 15.7 | 16.1 | 16.1 | -0.1 (-0.62%) | 4,831 |
| 8 May 2018 | INR | 16.1 | 16.3 | 15.75 | 16.2 | 16.2 | +0.15 (+0.93%) | 16,709 |
| 7 May 2018 | INR | 15.85 | 17 | 15.6 | 16.05 | 16.05 | -0.15 (-0.93%) | 10,124 |
| 4 May 2018 | INR | 16.05 | 17.3 | 16 | 16.2 | 16.2 | -0.5 (-2.99%) | 14,423 |
| 3 May 2018 | INR | 17 | 17.25 | 15.85 | 16.7 | 16.7 | +0.1 (+0.60%) | 18,723 |
