| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 35.5 | 35.5 | 34.15 | 34.45 | 34.45 | -1.15 (-3.23%) | 28,028 |
| 18 Jun 2018 | INR | 36.45 | 36.55 | 35.4 | 35.6 | 35.6 | -1.2 (-3.26%) | 24,190 |
| 15 Jun 2018 | INR | 36.75 | 37.35 | 36.5 | 36.8 | 36.8 | -0.05 (-0.14%) | 42,961 |
| 14 Jun 2018 | INR | 37.25 | 37.35 | 36.6 | 36.85 | 36.85 | -0.4 (-1.07%) | 35,528 |
| 13 Jun 2018 | INR | 37.65 | 38.75 | 37.05 | 37.25 | 37.25 | +0.05 (+0.13%) | 98,795 |
| 12 Jun 2018 | INR | 36.25 | 37.5 | 35.9 | 37.2 | 37.2 | +1 (+2.76%) | 33,814 |
| 11 Jun 2018 | INR | 36.2 | 37 | 35.05 | 36.2 | 36.2 | +0.4 (+1.12%) | 35,767 |
| 8 Jun 2018 | INR | 36 | 36.75 | 35.05 | 35.8 | 35.8 | +0.55 (+1.56%) | 108,351 |
| 7 Jun 2018 | INR | 34.4 | 35.5 | 34.25 | 35.25 | 35.25 | +1.25 (+3.68%) | 65,010 |
| 6 Jun 2018 | INR | 35.1 | 35.25 | 33.65 | 34 | 34 | -1.1 (-3.13%) | 80,733 |
| 5 Jun 2018 | INR | 35.65 | 35.65 | 34.45 | 35.1 | 35.1 | -0.7 (-1.96%) | 71,802 |
| 4 Jun 2018 | INR | 37.45 | 37.7 | 35.45 | 35.8 | 35.8 | -1.5 (-4.02%) | 52,070 |
| 1 Jun 2018 | INR | 39 | 39 | 37.15 | 37.3 | 37.3 | -1.85 (-4.73%) | 98,322 |
| 31 May 2018 | INR | 40.45 | 40.45 | 39 | 39.15 | 39.15 | -0.75 (-1.88%) | 51,232 |
| 30 May 2018 | INR | 40.9 | 41.15 | 39.4 | 39.9 | 39.9 | -1 (-2.44%) | 89,626 |
| 29 May 2018 | INR | 41.8 | 42.9 | 40.6 | 40.9 | 40.9 | -1.4 (-3.31%) | 108,053 |
| 28 May 2018 | INR | 44.85 | 46.25 | 42 | 42.3 | 42.3 | -2.55 (-5.69%) | 168,993 |
| 25 May 2018 | INR | 43.6 | 45.35 | 43.25 | 44.85 | 44.85 | +1.25 (+2.87%) | 98,301 |
| 24 May 2018 | INR | 43.35 | 43.9 | 42.8 | 43.6 | 43.6 | +0.35 (+0.81%) | 25,328 |
| 23 May 2018 | INR | 42.6 | 43.9 | 42.6 | 43.25 | 43.25 | +0.75 (+1.76%) | 54,340 |
| 22 May 2018 | INR | 41.95 | 43 | 41.5 | 42.5 | 42.5 | +0.75 (+1.80%) | 45,488 |
| 21 May 2018 | INR | 44.9 | 44.95 | 41.5 | 41.75 | 41.75 | -2.75 (-6.18%) | 72,791 |
| 18 May 2018 | INR | 45.2 | 45.9 | 44.2 | 44.5 | 44.5 | -0.7 (-1.55%) | 49,207 |
| 17 May 2018 | INR | 44.75 | 45.7 | 44.55 | 45.2 | 45.2 | +0.65 (+1.46%) | 61,934 |
| 16 May 2018 | INR | 44.25 | 44.9 | 43.5 | 44.55 | 44.55 | -0.6 (-1.33%) | 92,839 |
| 15 May 2018 | INR | 46.1 | 46.85 | 44.35 | 45.15 | 45.15 | -0.8 (-1.74%) | 54,068 |
| 14 May 2018 | INR | 46.65 | 46.7 | 45.6 | 45.95 | 45.95 | -0.5 (-1.08%) | 38,870 |
| 11 May 2018 | INR | 46.1 | 47.75 | 45.65 | 46.45 | 46.45 | +0.25 (+0.54%) | 90,831 |
| 10 May 2018 | INR | 47.3 | 48.5 | 45.6 | 46.2 | 46.2 | -1.55 (-3.25%) | 87,851 |
| 9 May 2018 | INR | 49.1 | 49.1 | 47.55 | 47.75 | 47.75 | -1.35 (-2.75%) | 51,542 |
