| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 28.5 | 29.8 | 28.5 | 29.75 | 27.0455 | +0.65 (+2.23%) | 4,660 |
| 18 Jun 2018 | INR | 31 | 31.8 | 28.1 | 29.1 | 26.4545 | -0.3 (-1.02%) | 2,397 |
| 15 Jun 2018 | INR | 30 | 30.85 | 28.5 | 29.4 | 26.7273 | -0.6 (-2%) | 4,207 |
| 14 Jun 2018 | INR | 30 | 30.75 | 29.6 | 30 | 27.2727 | 0.0 (0.0%) | 1,130 |
| 13 Jun 2018 | INR | 30 | 30.9 | 29.1 | 30 | 27.2727 | -0.25 (-0.83%) | 8,578 |
| 12 Jun 2018 | INR | 30.55 | 31.4 | 28.65 | 30.25 | 27.5 | +0.85 (+2.89%) | 2,874 |
| 11 Jun 2018 | INR | 31 | 32 | 29.35 | 29.4 | 26.7273 | -0.15 (-0.51%) | 3,682 |
| 8 Jun 2018 | INR | 30 | 31.8 | 28.1 | 29.55 | 26.8636 | -1.7 (-5.44%) | 12,050 |
| 7 Jun 2018 | INR | 31.95 | 31.95 | 30.7 | 31.25 | 28.4091 | +1.05 (+3.48%) | 1,221 |
| 6 Jun 2018 | INR | 29.1 | 31.7 | 29.1 | 30.2 | 27.4545 | +1.05 (+3.60%) | 1,785 |
| 5 Jun 2018 | INR | 31 | 31.5 | 27.4 | 29.15 | 26.5 | -1.85 (-5.97%) | 7,959 |
| 4 Jun 2018 | INR | 34 | 34.9 | 30.2 | 31 | 28.1818 | -1.45 (-4.47%) | 9,639 |
| 1 Jun 2018 | INR | 34 | 35 | 32.1 | 32.45 | 29.5 | -2.95 (-8.33%) | 5,387 |
| 31 May 2018 | INR | 35.9 | 36.65 | 33.5 | 35.4 | 32.1818 | +0.3 (+0.85%) | 2,863 |
| 30 May 2018 | INR | 34.05 | 36 | 33.1 | 35.1 | 31.9091 | +1.05 (+3.08%) | 9,554 |
| 29 May 2018 | INR | 34 | 34.85 | 33.5 | 34.05 | 30.9545 | +0.75 (+2.25%) | 7,164 |
| 28 May 2018 | INR | 33 | 34 | 32.6 | 33.3 | 30.2727 | +0.9 (+2.78%) | 9,183 |
| 25 May 2018 | INR | 32.6 | 33.25 | 32.1 | 32.4 | 29.4545 | -0.2 (-0.61%) | 2,540 |
| 24 May 2018 | INR | 32.05 | 32.6 | 32.05 | 32.6 | 29.6364 | +0.5 (+1.56%) | 90 |
| 23 May 2018 | INR | 31.5 | 33 | 31.25 | 32.1 | 29.1818 | +1.15 (+3.72%) | 3,176 |
| 22 May 2018 | INR | 31 | 31 | 30 | 30.95 | 28.1364 | -0.35 (-1.12%) | 2,667 |
| 21 May 2018 | INR | 32 | 32 | 31.3 | 31.3 | 28.4545 | -0.2 (-0.63%) | 2,497 |
| 18 May 2018 | INR | 33.1 | 33.5 | 31 | 31.5 | 28.6364 | -1.6 (-4.83%) | 5,761 |
| 17 May 2018 | INR | 32 | 33.5 | 31.5 | 33.1 | 30.0909 | +1.2 (+3.76%) | 3,052 |
| 16 May 2018 | INR | 30.6 | 32.5 | 28.95 | 31.9 | 29 | +0.9 (+2.90%) | 10,427 |
| 15 May 2018 | INR | 31.85 | 32.5 | 30.95 | 31 | 28.1818 | -0.5 (-1.59%) | 2,955 |
| 14 May 2018 | INR | 31.9 | 31.9 | 30.65 | 31.5 | 28.6364 | -0.2 (-0.63%) | 4,587 |
| 11 May 2018 | INR | 30.9 | 31.85 | 30.2 | 31.7 | 28.8182 | +1.5 (+4.97%) | 9,489 |
| 10 May 2018 | INR | 36 | 36 | 29.7 | 30.2 | 27.4545 | -6.15 (-16.92%) | 93,684 |
| 9 May 2018 | INR | 36.9 | 38 | 34.95 | 36.35 | 33.0455 | -0.35 (-0.95%) | 12,022 |
