| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 35 | 35 | 33.7 | 34.65 | 34.65 | +0.1 (+0.29%) | 26,784 |
| 18 Jun 2018 | INR | 34.75 | 34.95 | 32.8 | 34.55 | 34.55 | +1.9 (+5.82%) | 25,602 |
| 15 Jun 2018 | INR | 34 | 34.95 | 32.5 | 32.65 | 32.65 | -1.3 (-3.83%) | 31,711 |
| 14 Jun 2018 | INR | 35.5 | 35.6 | 33 | 33.95 | 33.95 | +0.8 (+2.41%) | 48,866 |
| 13 Jun 2018 | INR | 35.5 | 35.65 | 33 | 33.15 | 33.15 | -1.75 (-5.01%) | 30,215 |
| 12 Jun 2018 | INR | 35.5 | 36.05 | 34.2 | 34.9 | 34.9 | +0.05 (+0.14%) | 31,315 |
| 11 Jun 2018 | INR | 36.25 | 36.3 | 34.5 | 34.85 | 34.85 | -0.85 (-2.38%) | 32,821 |
| 8 Jun 2018 | INR | 35.25 | 36 | 33.8 | 35.7 | 35.7 | +1.45 (+4.23%) | 23,446 |
| 7 Jun 2018 | INR | 35.25 | 36 | 33.6 | 34.25 | 34.25 | -0.1 (-0.29%) | 41,882 |
| 6 Jun 2018 | INR | 35.7 | 35.75 | 34 | 34.35 | 34.35 | -1.15 (-3.24%) | 23,870 |
| 5 Jun 2018 | INR | 35.25 | 35.7 | 34 | 35.5 | 35.5 | +0.9 (+2.60%) | 23,444 |
| 4 Jun 2018 | INR | 35.85 | 35.95 | 34.3 | 34.6 | 34.6 | -1 (-2.81%) | 23,166 |
| 1 Jun 2018 | INR | 35.75 | 35.85 | 35 | 35.6 | 35.6 | +0.65 (+1.86%) | 20,993 |
| 31 May 2018 | INR | 35.75 | 35.8 | 34.4 | 34.95 | 34.95 | -0.3 (-0.85%) | 23,453 |
| 30 May 2018 | INR | 36.75 | 36.75 | 35 | 35.25 | 35.25 | -0.15 (-0.42%) | 21,504 |
| 29 May 2018 | INR | 36 | 36 | 35.3 | 35.4 | 35.4 | -0.2 (-0.56%) | 21,867 |
| 28 May 2018 | INR | 37 | 37 | 35.5 | 35.6 | 35.6 | -0.25 (-0.70%) | 27,683 |
| 25 May 2018 | INR | 35.75 | 36 | 34.6 | 35.85 | 35.85 | +0.65 (+1.85%) | 26,172 |
| 24 May 2018 | INR | 35.75 | 35.85 | 34 | 35.2 | 35.2 | +0.05 (+0.14%) | 22,482 |
| 23 May 2018 | INR | 35.25 | 35.9 | 34.9 | 35.15 | 35.15 | -0.1 (-0.28%) | 25,648 |
| 22 May 2018 | INR | 35.5 | 35.8 | 35 | 35.25 | 35.25 | -0.05 (-0.14%) | 22,577 |
| 21 May 2018 | INR | 37.25 | 37.4 | 35.2 | 35.3 | 35.3 | -1.7 (-4.59%) | 23,276 |
| 18 May 2018 | INR | 36.5 | 37 | 35.9 | 37 | 37 | +1 (+2.78%) | 20,429 |
| 17 May 2018 | INR | 36.25 | 36.45 | 35.75 | 36 | 36 | +0.6 (+1.69%) | 20,686 |
| 16 May 2018 | INR | 36.75 | 36.85 | 35 | 35.4 | 35.4 | -0.95 (-2.61%) | 25,565 |
| 15 May 2018 | INR | 36.75 | 37 | 35.9 | 36.35 | 36.35 | +0.05 (+0.14%) | 21,335 |
| 14 May 2018 | INR | 37.8 | 37.9 | 35.2 | 36.3 | 36.3 | -1.5 (-3.97%) | 33,159 |
| 11 May 2018 | INR | 37.75 | 37.8 | 37 | 37.8 | 37.8 | +0.3 (+0.80%) | 53,692 |
| 10 May 2018 | INR | 37.75 | 37.8 | 36 | 37.5 | 37.5 | +0.3 (+0.81%) | 62,790 |
| 9 May 2018 | INR | 37.75 | 37.8 | 37 | 37.2 | 37.2 | +0.4 (+1.09%) | 20,844 |
