| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 23.6 | 24 | 21.9 | 22.25 | 22.25 | -1.35 (-5.72%) | 1,147,807 |
| 13 Jun 2018 | INR | 24.9 | 26.3 | 23.4 | 23.6 | 23.6 | -1.05 (-4.26%) | 2,242,971 |
| 12 Jun 2018 | INR | 23.4 | 25.7 | 23.35 | 24.65 | 24.65 | +1.1 (+4.67%) | 1,766,693 |
| 11 Jun 2018 | INR | 23.05 | 24 | 23 | 23.55 | 23.55 | +0.55 (+2.39%) | 382,926 |
| 8 Jun 2018 | INR | 24 | 24.45 | 22.95 | 23 | 23 | -1.05 (-4.37%) | 552,591 |
| 7 Jun 2018 | INR | 24.5 | 25.55 | 23.8 | 24.05 | 24.05 | -0.05 (-0.21%) | 845,842 |
| 6 Jun 2018 | INR | 24 | 25.6 | 23 | 24.1 | 24.1 | +0.1 (+0.42%) | 236,631 |
| 5 Jun 2018 | INR | 27.5 | 27.5 | 23.5 | 24 | 24 | -3.5 (-12.73%) | 1,169,998 |
| 4 Jun 2018 | INR | 29.8 | 30.35 | 27.25 | 27.5 | 27.5 | -2.3 (-7.72%) | 212,267 |
| 1 Jun 2018 | INR | 30 | 30.45 | 29.55 | 29.8 | 29.8 | -0.2 (-0.67%) | 114,357 |
| 31 May 2018 | INR | 30.05 | 31.2 | 29.65 | 30 | 30 | -1.5 (-4.76%) | 348,822 |
| 30 May 2018 | INR | 33 | 33 | 30.85 | 31.5 | 31.5 | -1.65 (-4.98%) | 374,895 |
| 29 May 2018 | INR | 32 | 33.55 | 32 | 33.15 | 33.15 | +0.75 (+2.31%) | 134,411 |
| 28 May 2018 | INR | 31.6 | 33 | 31.6 | 32.4 | 32.4 | +0.7 (+2.21%) | 76,216 |
| 25 May 2018 | INR | 30.8 | 31.9 | 30.45 | 31.7 | 31.7 | +0.95 (+3.09%) | 61,745 |
| 24 May 2018 | INR | 31.85 | 31.9 | 30.3 | 30.75 | 30.75 | +0.05 (+0.16%) | 55,122 |
| 23 May 2018 | INR | 31.45 | 31.9 | 30.05 | 30.7 | 30.7 | -0.75 (-2.38%) | 79,428 |
| 22 May 2018 | INR | 30 | 31.9 | 29.5 | 31.45 | 31.45 | +1.5 (+5.01%) | 117,891 |
| 21 May 2018 | INR | 31 | 31.5 | 29.75 | 29.95 | 29.95 | -1.6 (-5.07%) | 262,084 |
| 18 May 2018 | INR | 33.6 | 33.6 | 30.6 | 31.55 | 31.55 | -1.45 (-4.39%) | 376,727 |
| 17 May 2018 | INR | 33.1 | 34 | 32.35 | 33 | 33 | -0.4 (-1.20%) | 156,072 |
| 16 May 2018 | INR | 35 | 35.15 | 33 | 33.4 | 33.4 | -1.55 (-4.43%) | 269,947 |
| 15 May 2018 | INR | 35.2 | 36.45 | 34 | 34.95 | 34.95 | -0.15 (-0.43%) | 166,027 |
| 14 May 2018 | INR | 35.7 | 38 | 34.95 | 35.1 | 35.1 | -1.55 (-4.23%) | 329,597 |
| 11 May 2018 | INR | 34.25 | 40.9 | 33.3 | 36.65 | 36.65 | +2.35 (+6.85%) | 1,033,809 |
| 10 May 2018 | INR | 33.8 | 34.7 | 32.65 | 34.3 | 34.3 | +1.1 (+3.31%) | 311,356 |
| 9 May 2018 | INR | 32.3 | 33.4 | 32.3 | 33.2 | 33.2 | +0.5 (+1.53%) | 108,058 |
| 8 May 2018 | INR | 34.05 | 34.05 | 32.4 | 32.7 | 32.7 | -0.9 (-2.68%) | 229,470 |
| 7 May 2018 | INR | 35.4 | 35.4 | 33.25 | 33.6 | 33.6 | -0.6 (-1.75%) | 163,871 |
| 4 May 2018 | INR | 33 | 34.45 | 32.75 | 34.2 | 34.2 | +0.95 (+2.86%) | 157,465 |
