| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 18.95 | 19.8 | 18 | 19 | 19 | +0.1 (+0.53%) | 26,121 |
| 15 Jun 2018 | INR | 18.1 | 19 | 18.1 | 18.9 | 18.9 | +0.3 (+1.61%) | 5,183 |
| 14 Jun 2018 | INR | 18.75 | 18.75 | 17.25 | 18.6 | 18.6 | +0.6 (+3.33%) | 21,259 |
| 13 Jun 2018 | INR | 18.25 | 18.95 | 17.85 | 18 | 18 | -0.25 (-1.37%) | 1,698 |
| 12 Jun 2018 | INR | 19.6 | 19.6 | 18.25 | 18.25 | 18.25 | -0.7 (-3.69%) | 1,521 |
| 11 Jun 2018 | INR | 19.35 | 20 | 18.9 | 18.95 | 18.95 | -0.9 (-4.53%) | 6,236 |
| 8 Jun 2018 | INR | 19.9 | 20 | 18.4 | 19.85 | 19.85 | +0.8 (+4.20%) | 8,663 |
| 7 Jun 2018 | INR | 18.25 | 19.05 | 18.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 5,676 |
| 6 Jun 2018 | INR | 17 | 18.15 | 16.5 | 18.15 | 18.15 | +0.85 (+4.91%) | 6,499 |
| 5 Jun 2018 | INR | 18 | 18 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 6,100 |
| 4 Jun 2018 | INR | 18.75 | 19.85 | 18.15 | 18.2 | 18.2 | -0.9 (-4.71%) | 10,969 |
| 1 Jun 2018 | INR | 20.8 | 20.8 | 19 | 19.1 | 19.1 | -0.85 (-4.26%) | 6,388 |
| 31 May 2018 | INR | 21.2 | 21.2 | 19.25 | 19.95 | 19.95 | -0.3 (-1.48%) | 39,851 |
| 30 May 2018 | INR | 19.5 | 20.25 | 18 | 20.25 | 20.25 | +1.8 (+9.76%) | 27,331 |
| 29 May 2018 | INR | 18.45 | 18.45 | 18.4 | 18.45 | 18.45 | +1.65 (+9.82%) | 16,843 |
| 28 May 2018 | INR | 16.7 | 16.8 | 16.7 | 16.8 | 16.8 | +1.5 (+9.80%) | 1,260 |
| 25 May 2018 | INR | 15 | 15.85 | 15 | 15.3 | 15.3 | +0.4 (+2.68%) | 2,292 |
| 24 May 2018 | INR | 15.95 | 15.95 | 14.7 | 14.9 | 14.9 | -0.35 (-2.30%) | 965 |
| 23 May 2018 | INR | 16.85 | 16.85 | 15.05 | 15.25 | 15.25 | -0.55 (-3.48%) | 1,870 |
| 22 May 2018 | INR | 17.2 | 17.2 | 15.1 | 15.8 | 15.8 | -0.4 (-2.47%) | 2,079 |
| 21 May 2018 | INR | 16.5 | 17.5 | 15.25 | 16.2 | 16.2 | -0.2 (-1.22%) | 4,871 |
| 18 May 2018 | INR | 17.65 | 18 | 15.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 21,591 |
| 17 May 2018 | INR | 17.65 | 17.65 | 15.6 | 16.45 | 16.45 | +0.2 (+1.23%) | 654 |
| 16 May 2018 | INR | 16.95 | 17.65 | 15.75 | 16.25 | 16.25 | -0.7 (-4.13%) | 7,710 |
| 15 May 2018 | INR | 17.8 | 17.8 | 16.2 | 16.95 | 16.95 | +0.4 (+2.42%) | 1,172 |
| 14 May 2018 | INR | 16.95 | 16.95 | 15.25 | 16.55 | 16.55 | +0.8 (+5.08%) | 2,234 |
| 11 May 2018 | INR | 16.8 | 16.8 | 15.25 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,185 |
| 10 May 2018 | INR | 16.9 | 16.9 | 15.45 | 15.8 | 15.8 | -0.1 (-0.63%) | 8,671 |
| 9 May 2018 | INR | 16 | 16 | 15.15 | 15.9 | 15.9 | -0.05 (-0.31%) | 719 |
| 8 May 2018 | INR | 17.6 | 17.6 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,047 |
