| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 14.75 | 14.75 | 13.25 | 13.75 | 13.75 | +0.05 (+0.36%) | 10,665 |
| 21 Jun 2018 | INR | 13.75 | 14.5 | 12.55 | 13.7 | 13.7 | +0.2 (+1.48%) | 15,288 |
| 20 Jun 2018 | INR | 13.7 | 13.95 | 13.4 | 13.5 | 13.5 | -0.6 (-4.26%) | 1,769 |
| 19 Jun 2018 | INR | 14.55 | 14.8 | 13.75 | 14.1 | 14.1 | -0.1 (-0.70%) | 3,977 |
| 18 Jun 2018 | INR | 14.15 | 14.4 | 14.05 | 14.2 | 14.2 | +0.4 (+2.90%) | 3,590 |
| 15 Jun 2018 | INR | 14 | 15.3 | 13.65 | 13.8 | 13.8 | -0.45 (-3.16%) | 16,487 |
| 14 Jun 2018 | INR | 15 | 15.5 | 14 | 14.25 | 14.25 | -0.3 (-2.06%) | 8,074 |
| 13 Jun 2018 | INR | 14.35 | 15.25 | 14 | 14.55 | 14.55 | +0.2 (+1.39%) | 9,500 |
| 12 Jun 2018 | INR | 13.85 | 14.45 | 13.15 | 14.35 | 14.35 | +1 (+7.49%) | 5,768 |
| 11 Jun 2018 | INR | 13.4 | 13.4 | 12.7 | 13.35 | 13.35 | +0.35 (+2.69%) | 4,178 |
| 8 Jun 2018 | INR | 12.65 | 13.45 | 12.5 | 13 | 13 | -0.2 (-1.52%) | 13,800 |
| 7 Jun 2018 | INR | 13 | 13.2 | 12.75 | 13.2 | 13.2 | +0.15 (+1.15%) | 1,874 |
| 6 Jun 2018 | INR | 11.85 | 13.05 | 11.85 | 13.05 | 13.05 | +0.6 (+4.82%) | 15,853 |
| 5 Jun 2018 | INR | 13.35 | 13.35 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 4,092 |
| 4 Jun 2018 | INR | 13.6 | 13.6 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 3,073 |
| 1 Jun 2018 | INR | 14.3 | 14.6 | 13.6 | 13.75 | 13.75 | -0.55 (-3.85%) | 9,191 |
| 31 May 2018 | INR | 14.5 | 14.8 | 14.25 | 14.3 | 14.3 | -0.65 (-4.35%) | 13,067 |
| 30 May 2018 | INR | 14.35 | 15.25 | 14.3 | 14.95 | 14.95 | +0.1 (+0.67%) | 2,776 |
| 29 May 2018 | INR | 14.5 | 15.2 | 14.5 | 14.85 | 14.85 | -0.05 (-0.34%) | 4,716 |
| 28 May 2018 | INR | 15.2 | 15.2 | 14.2 | 14.9 | 14.9 | +0.1 (+0.68%) | 6,859 |
| 25 May 2018 | INR | 15.35 | 15.45 | 14.55 | 14.8 | 14.8 | 0.0 (0.0%) | 8,485 |
| 24 May 2018 | INR | 14.75 | 14.9 | 14.25 | 14.8 | 14.8 | +0.6 (+4.23%) | 12,529 |
| 23 May 2018 | INR | 14.65 | 14.65 | 14.1 | 14.2 | 14.2 | -0.05 (-0.35%) | 7,627 |
| 22 May 2018 | INR | 13.55 | 14.75 | 13.55 | 14.25 | 14.25 | +0.2 (+1.42%) | 6,645 |
| 21 May 2018 | INR | 14.6 | 14.8 | 13.95 | 14.05 | 14.05 | -0.55 (-3.77%) | 5,418 |
| 18 May 2018 | INR | 15.3 | 15.35 | 14.5 | 14.6 | 14.6 | -0.25 (-1.68%) | 7,770 |
| 17 May 2018 | INR | 15.05 | 15.15 | 14.65 | 14.85 | 14.85 | 0.0 (0.0%) | 2,633 |
| 16 May 2018 | INR | 15.65 | 15.65 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 14,326 |
| 15 May 2018 | INR | 16 | 16.25 | 15.05 | 15.6 | 15.6 | -0.2 (-1.27%) | 14,195 |
| 14 May 2018 | INR | 16 | 16.45 | 15.3 | 15.8 | 15.8 | -0.05 (-0.32%) | 9,002 |
