| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 23.8 | 24.25 | 23.15 | 23.4 | 23.4 | -0.7 (-2.90%) | 30,105 |
| 18 Jun 2018 | INR | 26.3 | 26.3 | 24 | 24.1 | 24.1 | -1.65 (-6.41%) | 70,307 |
| 15 Jun 2018 | INR | 25.4 | 26.85 | 25.3 | 25.75 | 25.75 | +1.8 (+7.52%) | 427,130 |
| 14 Jun 2018 | INR | 23.65 | 24.4 | 23.1 | 23.95 | 23.95 | +0.55 (+2.35%) | 63,759 |
| 13 Jun 2018 | INR | 23.3 | 23.85 | 23.3 | 23.4 | 23.4 | -0.4 (-1.68%) | 32,515 |
| 12 Jun 2018 | INR | 23.95 | 24 | 23.35 | 23.8 | 23.8 | -0.1 (-0.42%) | 38,793 |
| 11 Jun 2018 | INR | 23.4 | 24.4 | 23.1 | 23.9 | 23.9 | 0.0 (0.0%) | 62,289 |
| 8 Jun 2018 | INR | 23.9 | 24.7 | 23.5 | 23.9 | 23.9 | +0.1 (+0.42%) | 81,641 |
| 7 Jun 2018 | INR | 23.65 | 24.9 | 23.4 | 23.8 | 23.8 | +1.95 (+8.92%) | 207,907 |
| 6 Jun 2018 | INR | 20.5 | 22.15 | 20.2 | 21.85 | 21.85 | +1 (+4.80%) | 47,819 |
| 5 Jun 2018 | INR | 22.55 | 23.2 | 20.55 | 20.85 | 20.85 | -1.9 (-8.35%) | 48,346 |
| 4 Jun 2018 | INR | 24.4 | 24.4 | 22.7 | 22.75 | 22.75 | -1 (-4.21%) | 36,551 |
| 1 Jun 2018 | INR | 24.15 | 25 | 23.4 | 23.75 | 23.75 | -0.45 (-1.86%) | 38,777 |
| 31 May 2018 | INR | 24.75 | 25 | 24.1 | 24.2 | 24.2 | -1.05 (-4.16%) | 38,893 |
| 30 May 2018 | INR | 24.8 | 25.5 | 24.05 | 25.25 | 25.25 | +0.45 (+1.81%) | 41,265 |
| 29 May 2018 | INR | 25.3 | 25.7 | 24.3 | 24.8 | 24.8 | -0.5 (-1.98%) | 53,566 |
| 28 May 2018 | INR | 23.3 | 25.4 | 23.3 | 25.3 | 25.3 | +2.2 (+9.52%) | 178,776 |
| 25 May 2018 | INR | 23.45 | 23.65 | 23.1 | 23.1 | 23.1 | -0.1 (-0.43%) | 21,187 |
| 24 May 2018 | INR | 23.05 | 23.55 | 22.65 | 23.2 | 23.2 | -0.1 (-0.43%) | 29,164 |
| 23 May 2018 | INR | 23 | 23.7 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 13,088 |
| 22 May 2018 | INR | 23 | 23.65 | 23 | 23.3 | 23.3 | +0.15 (+0.65%) | 29,628 |
| 21 May 2018 | INR | 23.6 | 24 | 23 | 23.15 | 23.15 | -0.5 (-2.11%) | 65,315 |
| 18 May 2018 | INR | 24.45 | 24.45 | 23.6 | 23.65 | 23.65 | -0.7 (-2.87%) | 21,991 |
| 17 May 2018 | INR | 23.6 | 24.6 | 23.2 | 24.35 | 24.35 | +1.2 (+5.18%) | 120,820 |
| 16 May 2018 | INR | 22.9 | 24.15 | 22.55 | 23.15 | 23.15 | +0.15 (+0.65%) | 65,834 |
| 15 May 2018 | INR | 23.5 | 23.85 | 22.8 | 23 | 23 | -0.4 (-1.71%) | 44,615 |
| 14 May 2018 | INR | 23.7 | 24.45 | 23.3 | 23.4 | 23.4 | +0.2 (+0.86%) | 72,085 |
| 11 May 2018 | INR | 23.05 | 23.6 | 23 | 23.2 | 23.2 | -0.25 (-1.07%) | 20,843 |
| 10 May 2018 | INR | 23.9 | 24.25 | 23.1 | 23.45 | 23.45 | -0.35 (-1.47%) | 32,957 |
| 9 May 2018 | INR | 24 | 24.4 | 23.15 | 23.8 | 23.8 | 0.0 (0.0%) | 51,953 |
