| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 15.15 | 15.15 | 14.5 | 14.75 | 14.75 | -0.4 (-2.64%) | 25,424 |
| 15 Jun 2018 | INR | 14.5 | 15.45 | 14.5 | 15.15 | 15.15 | +0.6 (+4.12%) | 126,071 |
| 14 Jun 2018 | INR | 14.7 | 14.85 | 14.25 | 14.55 | 14.55 | -0.2 (-1.36%) | 42,705 |
| 13 Jun 2018 | INR | 15 | 15.05 | 14.6 | 14.75 | 14.75 | -0.3 (-1.99%) | 53,419 |
| 12 Jun 2018 | INR | 15.45 | 15.45 | 15 | 15.05 | 15.05 | -0.2 (-1.31%) | 36,146 |
| 11 Jun 2018 | INR | 15.55 | 15.7 | 15.05 | 15.25 | 15.25 | +0.05 (+0.33%) | 91,477 |
| 8 Jun 2018 | INR | 14.6 | 15.4 | 14.6 | 15.2 | 15.2 | +0.05 (+0.33%) | 66,455 |
| 7 Jun 2018 | INR | 15.8 | 15.9 | 15.1 | 15.15 | 15.15 | -0.4 (-2.57%) | 91,149 |
| 6 Jun 2018 | INR | 15.7 | 16.5 | 15.4 | 15.55 | 15.55 | +0.05 (+0.32%) | 311,170 |
| 5 Jun 2018 | INR | 15.45 | 15.75 | 15.1 | 15.5 | 15.5 | +0.9 (+6.16%) | 222,634 |
| 4 Jun 2018 | INR | 15.6 | 15.65 | 14.2 | 14.6 | 14.6 | -1.15 (-7.30%) | 189,187 |
| 1 Jun 2018 | INR | 16.2 | 16.7 | 15.5 | 15.75 | 15.75 | +0.25 (+1.61%) | 170,703 |
| 31 May 2018 | INR | 16.5 | 16.95 | 15.35 | 15.5 | 15.5 | -0.85 (-5.20%) | 73,487 |
| 30 May 2018 | INR | 16.4 | 16.5 | 16 | 16.35 | 16.35 | -0.45 (-2.68%) | 33,217 |
| 29 May 2018 | INR | 16.7 | 17.4 | 16.3 | 16.8 | 16.8 | +1.45 (+9.45%) | 534,227 |
| 28 May 2018 | INR | 15.45 | 15.75 | 15.25 | 15.35 | 15.35 | +0.2 (+1.32%) | 75,546 |
| 25 May 2018 | INR | 15 | 15.4 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 73,053 |
| 24 May 2018 | INR | 15.3 | 15.55 | 14.7 | 15.35 | 15.35 | +0.05 (+0.33%) | 87,880 |
| 23 May 2018 | INR | 16 | 16.3 | 14.8 | 15.3 | 15.3 | -1.2 (-7.27%) | 120,672 |
| 22 May 2018 | INR | 16.8 | 17.25 | 15.55 | 16.5 | 16.5 | +0.4 (+2.48%) | 188,189 |
| 21 May 2018 | INR | 16.1 | 18.1 | 13.7 | 16.1 | 16.1 | +0.5 (+3.21%) | 358,511 |
| 18 May 2018 | INR | 14.35 | 16.9 | 14.1 | 15.6 | 15.6 | +1.25 (+8.71%) | 275,974 |
| 17 May 2018 | INR | 12.9 | 14.9 | 12.9 | 14.35 | 14.35 | +1.4 (+10.81%) | 111,618 |
| 16 May 2018 | INR | 12.75 | 13.15 | 12.5 | 12.95 | 12.95 | +0.05 (+0.39%) | 65,681 |
| 15 May 2018 | INR | 13.3 | 13.9 | 12.85 | 12.9 | 12.9 | -1.1 (-7.86%) | 110,358 |
| 14 May 2018 | INR | 14.2 | 14.35 | 13.5 | 14 | 14 | -0.4 (-2.78%) | 69,198 |
| 11 May 2018 | INR | 14.5 | 14.7 | 14.35 | 14.4 | 14.4 | -0.2 (-1.37%) | 53,813 |
| 10 May 2018 | INR | 14.9 | 14.9 | 14.4 | 14.6 | 14.6 | -0.1 (-0.68%) | 40,049 |
| 9 May 2018 | INR | 15 | 15.1 | 14.55 | 14.7 | 14.7 | -0.3 (-2%) | 46,299 |
| 8 May 2018 | INR | 15.95 | 15.95 | 14.55 | 15 | 15 | -0.6 (-3.85%) | 112,696 |
