| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 7.6 | 7.9 | 7.27 | 7.79 | 7.79 | +0.09 (+1.17%) | 12,668 |
| 18 Jun 2018 | INR | 7.66 | 7.71 | 7.56 | 7.7 | 7.7 | -0.17 (-2.16%) | 14,545 |
| 15 Jun 2018 | INR | 8.04 | 8.05 | 7.8 | 7.87 | 7.87 | -0.12 (-1.50%) | 39,239 |
| 14 Jun 2018 | INR | 8.24 | 8.24 | 7.87 | 7.99 | 7.99 | +0.08 (+1.01%) | 9,488 |
| 13 Jun 2018 | INR | 7.77 | 8.45 | 7.77 | 7.91 | 7.91 | +0.01 (+0.13%) | 11,846 |
| 12 Jun 2018 | INR | 7.95 | 8 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 9,506 |
| 11 Jun 2018 | INR | 8.15 | 8.28 | 7.81 | 7.94 | 7.94 | -0.11 (-1.37%) | 72,152 |
| 8 Jun 2018 | INR | 8.5 | 8.98 | 7.91 | 8.05 | 8.05 | -0.35 (-4.17%) | 45,954 |
| 7 Jun 2018 | INR | 8.6 | 8.71 | 8.31 | 8.4 | 8.4 | -0.29 (-3.34%) | 10,066 |
| 6 Jun 2018 | INR | 9 | 9 | 7.92 | 8.69 | 8.69 | +0.58 (+7.15%) | 20,930 |
| 5 Jun 2018 | INR | 8.3 | 8.3 | 8.04 | 8.11 | 8.11 | -0.03 (-0.37%) | 17,550 |
| 4 Jun 2018 | INR | 8.8 | 8.84 | 7.9 | 8.14 | 8.14 | -0.49 (-5.68%) | 44,196 |
| 1 Jun 2018 | INR | 9.05 | 9.15 | 8.52 | 8.63 | 8.63 | -0.3 (-3.36%) | 9,297 |
| 31 May 2018 | INR | 8.7 | 10.08 | 8.7 | 8.93 | 8.93 | +0.53 (+6.31%) | 77,429 |
| 30 May 2018 | INR | 8.05 | 8.48 | 8.05 | 8.4 | 8.4 | -0.11 (-1.29%) | 12,783 |
| 29 May 2018 | INR | 8.4 | 8.6 | 8.15 | 8.51 | 8.51 | +0.2 (+2.41%) | 17,598 |
| 28 May 2018 | INR | 7.85 | 8.43 | 7.85 | 8.31 | 8.31 | +0.27 (+3.36%) | 16,357 |
| 25 May 2018 | INR | 8.05 | 8.24 | 7.99 | 8.04 | 8.04 | +0.17 (+2.16%) | 14,420 |
| 24 May 2018 | INR | 8 | 8.28 | 7.8 | 7.87 | 7.87 | -0.15 (-1.87%) | 12,419 |
| 23 May 2018 | INR | 8.8 | 8.8 | 7.65 | 8.02 | 8.02 | +0.18 (+2.30%) | 16,301 |
| 22 May 2018 | INR | 8.24 | 8.24 | 7.65 | 7.84 | 7.84 | -0.08 (-1.01%) | 26,013 |
| 21 May 2018 | INR | 8.32 | 8.87 | 7.82 | 7.92 | 7.92 | -0.48 (-5.71%) | 19,770 |
| 18 May 2018 | INR | 9 | 9.15 | 8.21 | 8.4 | 8.4 | -0.2 (-2.33%) | 50,018 |
| 17 May 2018 | INR | 7.5 | 8.9 | 7.5 | 8.6 | 8.6 | +1.15 (+15.44%) | 64,317 |
| 16 May 2018 | INR | 7.85 | 9.4 | 7.32 | 7.45 | 7.45 | -0.64 (-7.91%) | 50,787 |
| 15 May 2018 | INR | 8.5 | 8.5 | 7.92 | 8.09 | 8.09 | -0.17 (-2.06%) | 29,383 |
| 14 May 2018 | INR | 8.23 | 8.5 | 8.1 | 8.26 | 8.26 | -0.03 (-0.36%) | 21,220 |
| 11 May 2018 | INR | 8.75 | 8.9 | 8.2 | 8.29 | 8.29 | -0.72 (-7.99%) | 65,425 |
| 10 May 2018 | INR | 9.24 | 9.28 | 9 | 9.01 | 9.01 | -0.1 (-1.10%) | 17,432 |
| 9 May 2018 | INR | 9.48 | 9.49 | 9.1 | 9.11 | 9.11 | -0.33 (-3.50%) | 20,757 |
