| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 31.65 | 32.35 | 30.85 | 31.25 | 31.25 | -0.85 (-2.65%) | 187,581 |
| 18 Jun 2018 | INR | 33.05 | 33.15 | 31.9 | 32.1 | 32.1 | -1 (-3.02%) | 148,420 |
| 15 Jun 2018 | INR | 32.15 | 33.75 | 31.65 | 33.1 | 33.1 | +1.2 (+3.76%) | 498,540 |
| 14 Jun 2018 | INR | 32.8 | 32.8 | 31.55 | 31.9 | 31.9 | -0.95 (-2.89%) | 297,149 |
| 13 Jun 2018 | INR | 32.6 | 33.95 | 32.35 | 32.85 | 32.85 | +0.85 (+2.66%) | 605,811 |
| 12 Jun 2018 | INR | 29.1 | 32.4 | 29.1 | 32 | 32 | +3.05 (+10.54%) | 562,603 |
| 11 Jun 2018 | INR | 28.5 | 29.85 | 28.3 | 28.95 | 28.95 | +0.55 (+1.94%) | 182,686 |
| 8 Jun 2018 | INR | 27.2 | 28.9 | 27.15 | 28.4 | 28.4 | +0.75 (+2.71%) | 157,199 |
| 7 Jun 2018 | INR | 27.1 | 27.95 | 27.1 | 27.65 | 27.65 | +0.55 (+2.03%) | 118,057 |
| 6 Jun 2018 | INR | 25.2 | 27.3 | 24.7 | 27.1 | 27.1 | +1.45 (+5.65%) | 378,841 |
| 5 Jun 2018 | INR | 27 | 27.05 | 25.4 | 25.65 | 25.65 | -1.6 (-5.87%) | 252,540 |
| 4 Jun 2018 | INR | 29 | 29.15 | 27.05 | 27.25 | 27.25 | -1.05 (-3.71%) | 200,188 |
| 1 Jun 2018 | INR | 29.5 | 29.5 | 28 | 28.3 | 28.3 | -1.15 (-3.90%) | 108,801 |
| 31 May 2018 | INR | 30.25 | 30.3 | 29.15 | 29.45 | 29.45 | -0.5 (-1.67%) | 93,045 |
| 30 May 2018 | INR | 30.2 | 30.6 | 29.6 | 29.95 | 29.95 | -0.2 (-0.66%) | 133,872 |
| 29 May 2018 | INR | 29.15 | 30.65 | 28.95 | 30.15 | 30.15 | +0.95 (+3.25%) | 259,690 |
| 28 May 2018 | INR | 27.95 | 29.5 | 27.8 | 29.2 | 29.2 | +1.3 (+4.66%) | 184,871 |
| 25 May 2018 | INR | 26.95 | 28.2 | 26.25 | 27.9 | 27.9 | +0.95 (+3.53%) | 224,773 |
| 24 May 2018 | INR | 28.3 | 28.3 | 26.55 | 26.95 | 26.95 | -0.9 (-3.23%) | 200,046 |
| 23 May 2018 | INR | 28.2 | 28.65 | 27.7 | 27.85 | 27.85 | -0.05 (-0.18%) | 269,407 |
| 22 May 2018 | INR | 27.3 | 28.25 | 26.75 | 27.9 | 27.9 | +0.7 (+2.57%) | 180,316 |
| 21 May 2018 | INR | 28.1 | 28.65 | 27 | 27.2 | 27.2 | -1.45 (-5.06%) | 250,682 |
| 18 May 2018 | INR | 30.2 | 30.55 | 28.45 | 28.65 | 28.65 | -1.7 (-5.60%) | 242,983 |
| 17 May 2018 | INR | 29.9 | 31.3 | 27.6 | 30.35 | 30.35 | +0.65 (+2.19%) | 592,424 |
| 16 May 2018 | INR | 33.5 | 34.9 | 28.75 | 29.7 | 29.7 | -4.55 (-13.28%) | 936,023 |
| 15 May 2018 | INR | 34.25 | 35.4 | 33.2 | 34.25 | 34.25 | +0.6 (+1.78%) | 271,408 |
| 14 May 2018 | INR | 33.75 | 35.45 | 33.5 | 33.65 | 33.65 | +0.35 (+1.05%) | 272,016 |
| 11 May 2018 | INR | 34.45 | 34.5 | 33.05 | 33.3 | 33.3 | -1.15 (-3.34%) | 257,692 |
| 10 May 2018 | INR | 36.3 | 36.3 | 34.3 | 34.45 | 34.45 | -1.15 (-3.23%) | 210,452 |
| 9 May 2018 | INR | 36.45 | 36.55 | 35.35 | 35.6 | 35.6 | -0.25 (-0.70%) | 120,594 |
