| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 16.7 | 16.8 | 14.15 | 14.85 | 14.85 | -2 (-11.87%) | 5,423,929 |
| 13 Jun 2018 | INR | 17 | 17.2 | 16.6 | 16.85 | 16.85 | +0.1 (+0.60%) | 958,551 |
| 12 Jun 2018 | INR | 16.95 | 17.35 | 16.6 | 16.75 | 16.75 | -0.15 (-0.89%) | 928,611 |
| 11 Jun 2018 | INR | 17 | 17.45 | 16.6 | 16.9 | 16.9 | +0.25 (+1.50%) | 1,187,132 |
| 8 Jun 2018 | INR | 16 | 17.1 | 15.95 | 16.65 | 16.65 | +0.4 (+2.46%) | 1,120,820 |
| 7 Jun 2018 | INR | 16.1 | 16.55 | 15.85 | 16.25 | 16.25 | +0.45 (+2.85%) | 934,014 |
| 6 Jun 2018 | INR | 15.25 | 16.25 | 15.25 | 15.8 | 15.8 | +0.3 (+1.94%) | 1,168,747 |
| 5 Jun 2018 | INR | 16.25 | 16.35 | 15.45 | 15.5 | 15.5 | -0.7 (-4.32%) | 1,235,529 |
| 4 Jun 2018 | INR | 17.5 | 17.55 | 15.95 | 16.2 | 16.2 | -0.85 (-4.99%) | 1,704,897 |
| 1 Jun 2018 | INR | 18.65 | 18.7 | 16.85 | 17.05 | 17.05 | -1.45 (-7.84%) | 1,762,266 |
| 31 May 2018 | INR | 19 | 19.2 | 17.95 | 18.5 | 18.5 | +2.3 (+14.20%) | 6,832,883 |
| 30 May 2018 | INR | 15.95 | 16.4 | 15.75 | 16.2 | 16.2 | +0.25 (+1.57%) | 810,954 |
| 29 May 2018 | INR | 16.1 | 16.75 | 15.65 | 15.95 | 15.95 | +0.05 (+0.31%) | 950,553 |
| 28 May 2018 | INR | 15.3 | 16.35 | 15.3 | 15.9 | 15.9 | +0.7 (+4.61%) | 1,101,969 |
| 25 May 2018 | INR | 15.45 | 15.55 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 653,780 |
| 24 May 2018 | INR | 15 | 15.5 | 15 | 15.5 | 15.5 | +0.55 (+3.68%) | 480,167 |
| 23 May 2018 | INR | 15.4 | 15.45 | 14.85 | 14.95 | 14.95 | -0.55 (-3.55%) | 327,985 |
| 22 May 2018 | INR | 15.25 | 15.9 | 14.7 | 15.5 | 15.5 | +0.4 (+2.65%) | 674,363 |
| 21 May 2018 | INR | 15.7 | 15.75 | 14.8 | 15.1 | 15.1 | -0.75 (-4.73%) | 613,188 |
| 18 May 2018 | INR | 15.75 | 16.55 | 14.65 | 15.85 | 15.85 | +0.2 (+1.28%) | 1,198,047 |
| 17 May 2018 | INR | 14.45 | 15.95 | 14.2 | 15.65 | 15.65 | +1.25 (+8.68%) | 1,441,273 |
| 16 May 2018 | INR | 14.7 | 14.75 | 14.05 | 14.4 | 14.4 | -0.5 (-3.36%) | 768,341 |
| 15 May 2018 | INR | 15 | 15.15 | 14.75 | 14.9 | 14.9 | -0.15 (-1.00%) | 575,584 |
| 14 May 2018 | INR | 15.05 | 15.35 | 14.95 | 15.05 | 15.05 | -0.55 (-3.53%) | 621,724 |
| 11 May 2018 | INR | 15.75 | 15.9 | 15.45 | 15.6 | 15.6 | -0.15 (-0.95%) | 638,042 |
| 10 May 2018 | INR | 16.25 | 16.35 | 15.65 | 15.75 | 15.75 | -0.6 (-3.67%) | 802,261 |
| 9 May 2018 | INR | 16.25 | 16.55 | 16.05 | 16.35 | 16.35 | -0.2 (-1.21%) | 856,793 |
| 8 May 2018 | INR | 16.9 | 17.05 | 16.55 | 16.55 | 16.55 | -0.2 (-1.19%) | 545,073 |
| 7 May 2018 | INR | 16.8 | 17.45 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 656,063 |
| 4 May 2018 | INR | 16.7 | 17 | 16.55 | 16.7 | 16.7 | -0.1 (-0.60%) | 600,872 |
