| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 15.05 | 15.7 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 5,266 |
| 19 Jun 2018 | INR | 15.55 | 16.2 | 15 | 15.15 | 15.15 | -0.3 (-1.94%) | 16,452 |
| 18 Jun 2018 | INR | 16.05 | 16.5 | 15.35 | 15.45 | 15.45 | -0.2 (-1.28%) | 6,460 |
| 15 Jun 2018 | INR | 16.05 | 16.3 | 15.6 | 15.65 | 15.65 | -0.4 (-2.49%) | 4,243 |
| 14 Jun 2018 | INR | 16 | 16.15 | 15.6 | 16.05 | 16.05 | +0.3 (+1.90%) | 12,029 |
| 13 Jun 2018 | INR | 16.1 | 16.25 | 15.55 | 15.75 | 15.75 | -0.35 (-2.17%) | 17,763 |
| 12 Jun 2018 | INR | 15.8 | 16.5 | 15.65 | 16.1 | 16.1 | +0.55 (+3.54%) | 24,324 |
| 11 Jun 2018 | INR | 16 | 16.05 | 15.45 | 15.55 | 15.55 | -0.5 (-3.12%) | 13,625 |
| 8 Jun 2018 | INR | 16 | 16.3 | 15.6 | 16.05 | 16.05 | +0.35 (+2.23%) | 7,593 |
| 7 Jun 2018 | INR | 15.55 | 16.5 | 15.5 | 15.7 | 15.7 | -0.5 (-3.09%) | 21,908 |
| 6 Jun 2018 | INR | 16.5 | 16.5 | 15.15 | 16.2 | 16.2 | -0.35 (-2.11%) | 21,093 |
| 5 Jun 2018 | INR | 17 | 17.35 | 16.25 | 16.55 | 16.55 | -0.55 (-3.22%) | 9,536 |
| 4 Jun 2018 | INR | 17.3 | 17.8 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 7,923 |
| 1 Jun 2018 | INR | 18.15 | 18.2 | 16.95 | 17.45 | 17.45 | -1.1 (-5.93%) | 39,915 |
| 31 May 2018 | INR | 18.15 | 19.2 | 17.85 | 18.55 | 18.55 | +0.45 (+2.49%) | 23,581 |
| 30 May 2018 | INR | 18.1 | 18.2 | 17.95 | 18.1 | 18.1 | -0.1 (-0.55%) | 7,508 |
| 29 May 2018 | INR | 18.15 | 18.2 | 18 | 18.2 | 18.2 | -0.1 (-0.55%) | 7,760 |
| 28 May 2018 | INR | 17.95 | 18.6 | 17.95 | 18.3 | 18.3 | +0.35 (+1.95%) | 16,501 |
| 25 May 2018 | INR | 18.1 | 18.6 | 17.85 | 17.95 | 17.95 | +0.1 (+0.56%) | 7,511 |
| 24 May 2018 | INR | 18.1 | 19.15 | 17.4 | 17.85 | 17.85 | -0.45 (-2.46%) | 14,660 |
| 23 May 2018 | INR | 17.9 | 18.95 | 17.2 | 18.3 | 18.3 | +0.3 (+1.67%) | 15,394 |
| 22 May 2018 | INR | 18.05 | 18.55 | 17.85 | 18 | 18 | -0.25 (-1.37%) | 15,388 |
| 21 May 2018 | INR | 18.7 | 19.1 | 18.05 | 18.25 | 18.25 | -0.6 (-3.18%) | 10,466 |
| 18 May 2018 | INR | 19.15 | 19.2 | 18.6 | 18.85 | 18.85 | -0.55 (-2.84%) | 3,720 |
| 17 May 2018 | INR | 18.9 | 19.55 | 18.55 | 19.4 | 19.4 | +0.3 (+1.57%) | 8,610 |
| 16 May 2018 | INR | 19 | 19.5 | 18.5 | 19.1 | 19.1 | +0.05 (+0.26%) | 12,911 |
| 15 May 2018 | INR | 20.15 | 20.2 | 18.75 | 19.05 | 19.05 | -0.85 (-4.27%) | 36,748 |
| 14 May 2018 | INR | 19.2 | 21 | 18.7 | 19.9 | 19.9 | +0.45 (+2.31%) | 51,579 |
| 11 May 2018 | INR | 19 | 20.4 | 19 | 19.45 | 19.45 | +0.25 (+1.30%) | 31,175 |
| 10 May 2018 | INR | 19.85 | 20.35 | 18.8 | 19.2 | 19.2 | -0.65 (-3.27%) | 22,618 |
