| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2018 | INR | 15.1 | 15.25 | 14.65 | 14.8 | 14.8 | -0.4 (-2.63%) | 578,851 |
| 26 Jun 2018 | INR | 15.8 | 15.8 | 15.1 | 15.2 | 15.2 | -0.45 (-2.88%) | 204,306 |
| 25 Jun 2018 | INR | 15.7 | 15.85 | 15.55 | 15.65 | 15.65 | -0.25 (-1.57%) | 175,907 |
| 22 Jun 2018 | INR | 15.9 | 16.25 | 15.7 | 15.9 | 15.9 | -0.05 (-0.31%) | 215,719 |
| 21 Jun 2018 | INR | 16 | 16.25 | 15.75 | 15.95 | 15.95 | -0.2 (-1.24%) | 240,071 |
| 20 Jun 2018 | INR | 15.9 | 16.45 | 15.9 | 16.15 | 16.15 | -0.05 (-0.31%) | 241,216 |
| 19 Jun 2018 | INR | 16.05 | 16.45 | 15.9 | 16.2 | 16.2 | -0.2 (-1.22%) | 213,303 |
| 18 Jun 2018 | INR | 16.95 | 16.95 | 16.25 | 16.4 | 16.4 | -0.3 (-1.80%) | 151,723 |
| 15 Jun 2018 | INR | 17 | 17.4 | 16.5 | 16.7 | 16.7 | -0.25 (-1.47%) | 206,161 |
| 14 Jun 2018 | INR | 16.8 | 17.35 | 16.45 | 16.95 | 16.95 | +0.35 (+2.11%) | 347,760 |
| 13 Jun 2018 | INR | 17 | 17.05 | 16.55 | 16.6 | 16.6 | -0.35 (-2.06%) | 241,360 |
| 12 Jun 2018 | INR | 17.3 | 17.5 | 16.85 | 16.95 | 16.95 | -0.35 (-2.02%) | 148,202 |
| 11 Jun 2018 | INR | 17.3 | 17.85 | 17.2 | 17.3 | 17.3 | +0.25 (+1.47%) | 514,244 |
| 8 Jun 2018 | INR | 15.4 | 17.55 | 15.05 | 17.05 | 17.05 | +1.7 (+11.07%) | 1,465,084 |
| 7 Jun 2018 | INR | 15.15 | 15.6 | 15.05 | 15.35 | 15.35 | +0.25 (+1.66%) | 396,879 |
| 6 Jun 2018 | INR | 15 | 15.2 | 14.8 | 15.1 | 15.1 | +0.05 (+0.33%) | 266,707 |
| 5 Jun 2018 | INR | 15.6 | 15.7 | 14.85 | 15.05 | 15.05 | -0.6 (-3.83%) | 369,902 |
| 4 Jun 2018 | INR | 16.4 | 16.4 | 15.5 | 15.65 | 15.65 | -0.35 (-2.19%) | 244,683 |
| 1 Jun 2018 | INR | 16.35 | 16.35 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 238,099 |
| 31 May 2018 | INR | 16.35 | 16.45 | 16.05 | 16.15 | 16.15 | -0.2 (-1.22%) | 241,698 |
| 30 May 2018 | INR | 16.6 | 16.65 | 16.25 | 16.35 | 16.35 | -0.1 (-0.61%) | 311,070 |
| 29 May 2018 | INR | 16.4 | 16.8 | 16.35 | 16.45 | 16.45 | -0.05 (-0.30%) | 226,632 |
| 28 May 2018 | INR | 16.5 | 16.7 | 16.25 | 16.5 | 16.5 | +0.25 (+1.54%) | 244,594 |
| 25 May 2018 | INR | 16.2 | 16.4 | 16.1 | 16.25 | 16.25 | +0.05 (+0.31%) | 203,587 |
| 24 May 2018 | INR | 16.3 | 16.5 | 16.1 | 16.2 | 16.2 | -0.15 (-0.92%) | 230,286 |
| 23 May 2018 | INR | 16.95 | 16.95 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 605,669 |
| 22 May 2018 | INR | 16.2 | 16.85 | 16.2 | 16.45 | 16.45 | +0.05 (+0.30%) | 311,442 |
| 21 May 2018 | INR | 16.9 | 16.95 | 15.5 | 16.4 | 16.4 | -0.35 (-2.09%) | 540,295 |
| 18 May 2018 | INR | 17.1 | 17.25 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 557,223 |
| 17 May 2018 | INR | 17 | 17.3 | 16.65 | 17.05 | 17.05 | +0.4 (+2.40%) | 424,909 |
