| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | INR | 33.5 | 33.5 | 32 | 32.4 | 32.4 | +0.8 (+2.53%) | 94,106 |
| 11 Jun 2018 | INR | 29.45 | 32.05 | 28.3 | 31.6 | 31.6 | +3.25 (+11.46%) | 295,418 |
| 8 Jun 2018 | INR | 28 | 29.95 | 27 | 28.35 | 28.35 | +0.35 (+1.25%) | 270,566 |
| 7 Jun 2018 | INR | 28.95 | 29 | 27.4 | 28 | 28 | +0.15 (+0.54%) | 160,495 |
| 6 Jun 2018 | INR | 26.45 | 28.8 | 25.6 | 27.85 | 27.85 | -0.5 (-1.76%) | 358,681 |
| 5 Jun 2018 | INR | 32 | 32 | 28.35 | 28.35 | 28.35 | -3.1 (-9.86%) | 91,429 |
| 4 Jun 2018 | INR | 32.6 | 33 | 30.25 | 31.45 | 31.45 | +0.15 (+0.48%) | 120,839 |
| 1 Jun 2018 | INR | 31.5 | 32.95 | 30.65 | 31.3 | 31.3 | +0.4 (+1.29%) | 138,750 |
| 31 May 2018 | INR | 32 | 32.9 | 29.55 | 30.9 | 30.9 | +0.25 (+0.82%) | 141,997 |
| 30 May 2018 | INR | 30 | 31.35 | 29.6 | 30.65 | 30.65 | +1.7 (+5.87%) | 67,424 |
| 29 May 2018 | INR | 28.9 | 30.5 | 28.5 | 28.95 | 28.95 | +0.7 (+2.48%) | 106,677 |
| 28 May 2018 | INR | 26.9 | 28.45 | 25.95 | 28.25 | 28.25 | +2.35 (+9.07%) | 174,373 |
| 25 May 2018 | INR | 26 | 27.55 | 25 | 25.9 | 25.9 | +0.85 (+3.39%) | 61,859 |
| 24 May 2018 | INR | 27.3 | 27.7 | 24.65 | 25.05 | 25.05 | -1.15 (-4.39%) | 44,196 |
| 23 May 2018 | INR | 26.7 | 28.1 | 25.2 | 26.2 | 26.2 | -0.9 (-3.32%) | 24,937 |
| 22 May 2018 | INR | 28.95 | 28.95 | 26.5 | 27.1 | 27.1 | -1.1 (-3.90%) | 73,963 |
| 21 May 2018 | INR | 27.3 | 30 | 26.55 | 28.2 | 28.2 | +0.3 (+1.08%) | 25,315 |
| 18 May 2018 | INR | 30.65 | 30.65 | 27.3 | 27.9 | 27.9 | -1 (-3.46%) | 8,307 |
| 17 May 2018 | INR | 27.3 | 30.2 | 26.55 | 28.9 | 28.9 | +1.3 (+4.71%) | 61,593 |
| 16 May 2018 | INR | 27.95 | 27.95 | 26.5 | 27.6 | 27.6 | +0.25 (+0.91%) | 5,411 |
| 15 May 2018 | INR | 30 | 30.4 | 26.55 | 27.35 | 27.35 | -1.25 (-4.37%) | 15,913 |
| 14 May 2018 | INR | 27.5 | 29.65 | 26 | 28.6 | 28.6 | +1.6 (+5.93%) | 32,577 |
| 11 May 2018 | INR | 28 | 28.9 | 26.05 | 27 | 27 | -0.9 (-3.23%) | 66,024 |
| 10 May 2018 | INR | 28.45 | 28.7 | 27.2 | 27.9 | 27.9 | -0.15 (-0.53%) | 2,976 |
| 9 May 2018 | INR | 29 | 29 | 27.9 | 28.05 | 28.05 | -0.4 (-1.41%) | 1,719 |
| 8 May 2018 | INR | 28.4 | 29 | 27.25 | 28.45 | 28.45 | +0.95 (+3.45%) | 22,583 |
| 7 May 2018 | INR | 29.9 | 29.9 | 26.55 | 27.5 | 27.5 | -0.9 (-3.17%) | 31,728 |
| 4 May 2018 | INR | 28.5 | 30 | 27.6 | 28.4 | 28.4 | +0.45 (+1.61%) | 55,028 |
| 3 May 2018 | INR | 30 | 30.8 | 27.35 | 27.95 | 27.95 | -1.75 (-5.89%) | 38,420 |
| 2 May 2018 | INR | 32.35 | 32.35 | 28.7 | 29.7 | 29.7 | -2.05 (-6.46%) | 87,059 |
