| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 31.7 | 32.3 | 30.5 | 30.9 | 30.9 | -1.3 (-4.04%) | 25,186 |
| 18 Jun 2018 | INR | 33.15 | 33.3 | 31.85 | 32.2 | 32.2 | -1.6 (-4.73%) | 27,788 |
| 15 Jun 2018 | INR | 33.45 | 34.05 | 33.1 | 33.8 | 33.8 | +0.8 (+2.42%) | 61,378 |
| 14 Jun 2018 | INR | 32.6 | 34 | 32.4 | 33 | 33 | +1.1 (+3.45%) | 47,590 |
| 13 Jun 2018 | INR | 30.9 | 32.6 | 30.65 | 31.9 | 31.9 | +1.3 (+4.25%) | 50,313 |
| 12 Jun 2018 | INR | 31.5 | 31.8 | 29.7 | 30.6 | 30.6 | -0.8 (-2.55%) | 70,464 |
| 11 Jun 2018 | INR | 28.95 | 32.5 | 26 | 31.4 | 31.4 | +3.35 (+11.94%) | 210,953 |
| 8 Jun 2018 | INR | 28.5 | 29.35 | 27.25 | 28.05 | 28.05 | -0.3 (-1.06%) | 36,356 |
| 7 Jun 2018 | INR | 29.75 | 30.2 | 28.05 | 28.35 | 28.35 | -1.3 (-4.38%) | 67,236 |
| 6 Jun 2018 | INR | 28.5 | 30.35 | 28.35 | 29.65 | 29.65 | +0.9 (+3.13%) | 33,033 |
| 5 Jun 2018 | INR | 29.35 | 30.05 | 27.25 | 28.75 | 28.75 | -1.2 (-4.01%) | 139,599 |
| 4 Jun 2018 | INR | 32 | 32 | 29.6 | 29.95 | 29.95 | -0.85 (-2.76%) | 26,365 |
| 1 Jun 2018 | INR | 32.35 | 33 | 30.1 | 30.8 | 30.8 | -1.55 (-4.79%) | 156,208 |
| 31 May 2018 | INR | 34 | 34 | 32.1 | 32.35 | 32.35 | -0.65 (-1.97%) | 16,324 |
| 30 May 2018 | INR | 33.85 | 33.85 | 32.85 | 33 | 33 | -0.8 (-2.37%) | 11,243 |
| 29 May 2018 | INR | 34.5 | 34.6 | 33.8 | 33.8 | 33.8 | -0.9 (-2.59%) | 18,945 |
| 28 May 2018 | INR | 34.35 | 35.55 | 34.35 | 34.7 | 34.7 | -0.05 (-0.14%) | 15,547 |
| 25 May 2018 | INR | 35.85 | 37.1 | 34.6 | 34.75 | 34.75 | -0.2 (-0.57%) | 37,391 |
| 24 May 2018 | INR | 34.95 | 35 | 34.5 | 34.95 | 34.95 | +0.2 (+0.58%) | 17,522 |
| 23 May 2018 | INR | 35.1 | 35.4 | 34.4 | 34.75 | 34.75 | 0.0 (0.0%) | 43,840 |
| 22 May 2018 | INR | 33.05 | 35 | 32.2 | 34.75 | 34.75 | +1.05 (+3.12%) | 13,368 |
| 21 May 2018 | INR | 33.85 | 33.9 | 33 | 33.7 | 33.7 | -0.5 (-1.46%) | 29,322 |
| 18 May 2018 | INR | 34.65 | 34.95 | 33.8 | 34.2 | 34.2 | -0.5 (-1.44%) | 17,225 |
| 17 May 2018 | INR | 34.45 | 35 | 34 | 34.7 | 34.7 | -0.3 (-0.86%) | 12,593 |
| 16 May 2018 | INR | 34.6 | 35 | 33.35 | 35 | 35 | +0.35 (+1.01%) | 112,827 |
| 15 May 2018 | INR | 36.75 | 37 | 34.05 | 34.65 | 34.65 | -1.25 (-3.48%) | 99,089 |
| 14 May 2018 | INR | 38.1 | 40 | 35.65 | 35.9 | 35.9 | -2.9 (-7.47%) | 111,643 |
| 11 May 2018 | INR | 39.45 | 39.5 | 38.35 | 38.8 | 38.8 | -0.5 (-1.27%) | 6,518 |
| 10 May 2018 | INR | 40.3 | 40.5 | 39.05 | 39.3 | 39.3 | -0.5 (-1.26%) | 9,281 |
| 9 May 2018 | INR | 39.3 | 40.2 | 39 | 39.8 | 39.8 | 0.0 (0.0%) | 19,716 |
