| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 4.35 | 4.5 | 4.05 | 4.5 | 4.5 | +0.4 (+9.76%) | 59,104 |
| 14 Jun 2018 | INR | 3.7 | 4.1 | 3.5 | 4.1 | 4.1 | +0.35 (+9.33%) | 87,135 |
| 13 Jun 2018 | INR | 3.8 | 3.8 | 3.5 | 3.75 | 3.75 | +0.2 (+5.63%) | 21,005 |
| 12 Jun 2018 | INR | 3.75 | 3.75 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 39,134 |
| 11 Jun 2018 | INR | 3.4 | 3.7 | 3.1 | 3.5 | 3.5 | +0.1 (+2.94%) | 69,912 |
| 8 Jun 2018 | INR | 3.7 | 3.7 | 3.15 | 3.4 | 3.4 | 0.0 (0.0%) | 42,413 |
| 7 Jun 2018 | INR | 3.25 | 3.7 | 3.2 | 3.4 | 3.4 | -0.15 (-4.23%) | 85,292 |
| 6 Jun 2018 | INR | 3.5 | 3.7 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 19,855 |
| 5 Jun 2018 | INR | 3.9 | 3.9 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 39,094 |
| 4 Jun 2018 | INR | 3.95 | 3.95 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 23,064 |
| 1 Jun 2018 | INR | 4 | 4.15 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 53,744 |
| 31 May 2018 | INR | 3.9 | 4.05 | 3.75 | 4 | 4 | +0.1 (+2.56%) | 34,656 |
| 30 May 2018 | INR | 4 | 4.25 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 128,526 |
| 29 May 2018 | INR | 4.05 | 4.3 | 4.05 | 4.1 | 4.1 | -0.05 (-1.20%) | 15,341 |
| 28 May 2018 | INR | 4.2 | 4.2 | 4.05 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,247 |
| 25 May 2018 | INR | 4.25 | 4.25 | 4.05 | 4.2 | 4.2 | -0.05 (-1.18%) | 23,541 |
| 24 May 2018 | INR | 4.2 | 4.5 | 4.1 | 4.25 | 4.25 | -0.05 (-1.16%) | 15,851 |
| 23 May 2018 | INR | 4.3 | 4.55 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 22,528 |
| 22 May 2018 | INR | 4.4 | 4.4 | 4.1 | 4.35 | 4.35 | +0.15 (+3.57%) | 35,485 |
| 21 May 2018 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 32,735 |
| 18 May 2018 | INR | 3.85 | 4 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 15,782 |
| 17 May 2018 | INR | 4.1 | 4.1 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 50,282 |
| 16 May 2018 | INR | 4 | 4.15 | 3.85 | 4.05 | 4.05 | 0.0 (0.0%) | 8,363 |
| 15 May 2018 | INR | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 3,576 |
| 14 May 2018 | INR | 4.4 | 4.4 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 16,020 |
| 11 May 2018 | INR | 4.35 | 4.45 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 14,522 |
| 10 May 2018 | INR | 4.5 | 4.55 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 6,893 |
| 9 May 2018 | INR | 4.55 | 4.55 | 4.4 | 4.5 | 4.5 | -0.05 (-1.10%) | 8,413 |
| 8 May 2018 | INR | 4.55 | 4.55 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 6,002 |
| 7 May 2018 | INR | 4.5 | 4.65 | 4.4 | 4.6 | 4.6 | +0.05 (+1.10%) | 10,291 |
