| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 23.1 | 23.2 | 22.3 | 22.85 | 22.85 | -0.55 (-2.35%) | 53,891 |
| 18 Jun 2018 | INR | 24.1 | 24.1 | 23.3 | 23.4 | 23.4 | -0.85 (-3.51%) | 52,511 |
| 15 Jun 2018 | INR | 24.85 | 24.85 | 24 | 24.25 | 24.25 | -0.5 (-2.02%) | 15,214 |
| 14 Jun 2018 | INR | 24.7 | 25.8 | 24.6 | 24.75 | 24.75 | 0.0 (0.0%) | 105,508 |
| 13 Jun 2018 | INR | 25 | 25 | 24.7 | 24.75 | 24.75 | +0.15 (+0.61%) | 16,894 |
| 12 Jun 2018 | INR | 24.65 | 24.9 | 24.45 | 24.6 | 24.6 | -0.15 (-0.61%) | 26,645 |
| 11 Jun 2018 | INR | 25 | 25.2 | 24.5 | 24.75 | 24.75 | -0.05 (-0.20%) | 47,330 |
| 8 Jun 2018 | INR | 24.8 | 24.95 | 24.5 | 24.8 | 24.8 | 0.0 (0.0%) | 10,775 |
| 7 Jun 2018 | INR | 25.25 | 25.35 | 24.75 | 24.8 | 24.8 | -0.1 (-0.40%) | 37,013 |
| 6 Jun 2018 | INR | 24.05 | 25 | 23.9 | 24.9 | 24.9 | +0.4 (+1.63%) | 48,468 |
| 5 Jun 2018 | INR | 24.9 | 25.8 | 23.75 | 24.5 | 24.5 | -0.3 (-1.21%) | 91,063 |
| 4 Jun 2018 | INR | 25.75 | 25.75 | 24.75 | 24.8 | 24.8 | -0.35 (-1.39%) | 12,754 |
| 1 Jun 2018 | INR | 26 | 26.1 | 25.05 | 25.15 | 25.15 | -0.7 (-2.71%) | 22,740 |
| 31 May 2018 | INR | 27.9 | 27.9 | 25.65 | 25.85 | 25.85 | -0.8 (-3.00%) | 137,395 |
| 30 May 2018 | INR | 26.2 | 27.6 | 25.95 | 26.65 | 26.65 | +0.2 (+0.76%) | 82,166 |
| 29 May 2018 | INR | 26.85 | 27.1 | 26.3 | 26.45 | 26.45 | +0.3 (+1.15%) | 81,255 |
| 28 May 2018 | INR | 24.65 | 26.8 | 24.65 | 26.15 | 26.15 | +1.6 (+6.52%) | 132,416 |
| 25 May 2018 | INR | 25.6 | 25.6 | 23.25 | 24.55 | 24.55 | 0.0 (0.0%) | 85,362 |
| 24 May 2018 | INR | 25.15 | 25.15 | 24.3 | 24.55 | 24.55 | -0.5 (-2.00%) | 62,811 |
| 23 May 2018 | INR | 25 | 25.3 | 24.85 | 25.05 | 25.05 | -0.2 (-0.79%) | 15,238 |
| 22 May 2018 | INR | 25.2 | 25.5 | 25 | 25.25 | 25.25 | +0.15 (+0.60%) | 53,637 |
| 21 May 2018 | INR | 25.75 | 26 | 25 | 25.1 | 25.1 | -0.55 (-2.14%) | 86,463 |
| 18 May 2018 | INR | 25.85 | 26.1 | 25.45 | 25.65 | 25.65 | -0.4 (-1.54%) | 55,455 |
| 17 May 2018 | INR | 27.2 | 27.35 | 25.9 | 26.05 | 26.05 | -0.8 (-2.98%) | 66,085 |
| 16 May 2018 | INR | 27.3 | 27.6 | 26.6 | 26.85 | 26.85 | +0.15 (+0.56%) | 76,751 |
| 15 May 2018 | INR | 27.05 | 28 | 26.55 | 26.7 | 26.7 | -0.4 (-1.48%) | 87,945 |
| 14 May 2018 | INR | 27.95 | 27.95 | 26.85 | 27.1 | 27.1 | -0.1 (-0.37%) | 160,353 |
| 11 May 2018 | INR | 27.2 | 27.4 | 27 | 27.2 | 27.2 | -0.1 (-0.37%) | 54,549 |
| 10 May 2018 | INR | 27.7 | 28 | 27.05 | 27.3 | 27.3 | -0.25 (-0.91%) | 36,332 |
| 9 May 2018 | INR | 28.2 | 28.2 | 27.35 | 27.55 | 27.55 | -0.55 (-1.96%) | 27,246 |
