| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 28.85 | 30.6 | 28.8 | 28.85 | 28.85 | -1.15 (-3.83%) | 4,231 |
| 18 Jun 2018 | INR | 31.65 | 32.25 | 29.8 | 30 | 30 | -1.5 (-4.76%) | 3,101 |
| 15 Jun 2018 | INR | 32.85 | 32.85 | 29 | 31.5 | 31.5 | +0.75 (+2.44%) | 5,083 |
| 14 Jun 2018 | INR | 32.95 | 32.95 | 30.5 | 30.75 | 30.75 | -2.1 (-6.39%) | 1,149 |
| 13 Jun 2018 | INR | 33 | 33 | 30 | 32.85 | 32.85 | +1.1 (+3.46%) | 1,535 |
| 12 Jun 2018 | INR | 30 | 31.85 | 29.25 | 31.75 | 31.75 | +2.4 (+8.18%) | 2,765 |
| 11 Jun 2018 | INR | 27.5 | 29.35 | 26.25 | 29.35 | 29.35 | +1.35 (+4.82%) | 4,578 |
| 8 Jun 2018 | INR | 29.65 | 29.65 | 28 | 28 | 28 | -0.4 (-1.41%) | 3,725 |
| 7 Jun 2018 | INR | 27.25 | 29.2 | 27.15 | 28.4 | 28.4 | +0.35 (+1.25%) | 2,990 |
| 6 Jun 2018 | INR | 27 | 28.9 | 27 | 28.05 | 28.05 | +0.35 (+1.26%) | 550 |
| 5 Jun 2018 | INR | 27.55 | 29.7 | 27.55 | 27.7 | 27.7 | -0.85 (-2.98%) | 3,440 |
| 4 Jun 2018 | INR | 30 | 30.15 | 28.55 | 28.55 | 28.55 | -0.6 (-2.06%) | 4,429 |
| 1 Jun 2018 | INR | 29.1 | 30.35 | 29 | 29.15 | 29.15 | -0.7 (-2.35%) | 3,551 |
| 31 May 2018 | INR | 29.8 | 29.85 | 29.8 | 29.85 | 29.85 | +1.4 (+4.92%) | 3,900 |
| 30 May 2018 | INR | 28 | 28.45 | 26.35 | 28.45 | 28.45 | +1.35 (+4.98%) | 10,526 |
| 29 May 2018 | INR | 27.5 | 28.4 | 26.85 | 27.1 | 27.1 | -0.3 (-1.09%) | 2,821 |
| 28 May 2018 | INR | 27.2 | 27.4 | 27.2 | 27.4 | 27.4 | +1.3 (+4.98%) | 5,504 |
| 25 May 2018 | INR | 25 | 26.1 | 25 | 26.1 | 26.1 | +1.2 (+4.82%) | 2,974 |
| 24 May 2018 | INR | 26.95 | 26.95 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 16,193 |
| 23 May 2018 | INR | 26.05 | 26.8 | 26.05 | 26.2 | 26.2 | +0.25 (+0.96%) | 467 |
| 22 May 2018 | INR | 27.8 | 27.8 | 25.85 | 25.95 | 25.95 | -1.2 (-4.42%) | 9,069 |
| 21 May 2018 | INR | 27.25 | 29 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 5,058 |
| 18 May 2018 | INR | 28.85 | 29.5 | 28.35 | 28.55 | 28.55 | -1.25 (-4.19%) | 2,865 |
| 17 May 2018 | INR | 28.8 | 29.8 | 28.7 | 29.8 | 29.8 | +0.9 (+3.11%) | 1,750 |
| 16 May 2018 | INR | 28.6 | 29.8 | 28.55 | 28.9 | 28.9 | -0.9 (-3.02%) | 2,500 |
| 15 May 2018 | INR | 31 | 31 | 29.8 | 29.8 | 29.8 | -0.9 (-2.93%) | 700 |
| 14 May 2018 | INR | 31.3 | 31.3 | 30.7 | 30.7 | 30.7 | -1.3 (-4.06%) | 1,251 |
| 11 May 2018 | INR | 32.3 | 32.3 | 30.5 | 32 | 32 | +1 (+3.23%) | 2,748 |
| 10 May 2018 | INR | 31.8 | 31.8 | 30.3 | 31 | 31 | +0.6 (+1.97%) | 617 |
| 9 May 2018 | INR | 30.3 | 30.95 | 30 | 30.4 | 30.4 | -0.85 (-2.72%) | 11,015 |
