| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 29.1 | 29.5 | 28.2 | 28.45 | 28.45 | -0.8 (-2.74%) | 5,425 |
| 18 Jun 2018 | INR | 29.25 | 29.85 | 29.25 | 29.25 | 29.25 | -0.15 (-0.51%) | 997 |
| 15 Jun 2018 | INR | 30 | 30 | 29.05 | 29.4 | 29.4 | -0.6 (-2%) | 2,790 |
| 14 Jun 2018 | INR | 31.2 | 31.6 | 29.55 | 30 | 30 | -1 (-3.23%) | 95,815 |
| 13 Jun 2018 | INR | 29.5 | 31.95 | 29 | 31 | 31 | +2.1 (+7.27%) | 58,959 |
| 12 Jun 2018 | INR | 29 | 29 | 28.6 | 28.9 | 28.9 | -0.05 (-0.17%) | 3,951 |
| 11 Jun 2018 | INR | 28.1 | 29.85 | 27.4 | 28.95 | 28.95 | -0.05 (-0.17%) | 12,583 |
| 8 Jun 2018 | INR | 30.6 | 30.6 | 28.3 | 29 | 29 | 0.0 (0.0%) | 15,690 |
| 7 Jun 2018 | INR | 28.7 | 29.05 | 28.5 | 29 | 29 | +0.3 (+1.05%) | 9,320 |
| 6 Jun 2018 | INR | 28.95 | 28.95 | 26.6 | 28.7 | 28.7 | +0.4 (+1.41%) | 5,930 |
| 5 Jun 2018 | INR | 26.65 | 28.5 | 26.55 | 28.3 | 28.3 | -0.75 (-2.58%) | 5,132 |
| 4 Jun 2018 | INR | 28.85 | 30 | 28 | 29.05 | 29.05 | +0.15 (+0.52%) | 47,965 |
| 1 Jun 2018 | INR | 31.85 | 31.85 | 28.5 | 28.9 | 28.9 | -2.35 (-7.52%) | 39,564 |
| 31 May 2018 | INR | 31.55 | 32.95 | 31 | 31.25 | 31.25 | -1.75 (-5.30%) | 9,318 |
| 30 May 2018 | INR | 33 | 33.5 | 31 | 33 | 33 | -0.2 (-0.60%) | 7,295 |
| 29 May 2018 | INR | 35.45 | 35.45 | 32.5 | 33.2 | 33.2 | -0.15 (-0.45%) | 11,531 |
| 28 May 2018 | INR | 32.5 | 34.7 | 32.5 | 33.35 | 33.35 | -0.15 (-0.45%) | 6,926 |
| 25 May 2018 | INR | 32.25 | 34.95 | 32.2 | 33.5 | 33.5 | +0.45 (+1.36%) | 20,159 |
| 24 May 2018 | INR | 33.5 | 33.95 | 32.7 | 33.05 | 33.05 | -0.6 (-1.78%) | 5,536 |
| 23 May 2018 | INR | 33.5 | 37.6 | 31 | 33.65 | 33.65 | +1.75 (+5.49%) | 102,570 |
| 22 May 2018 | INR | 32 | 33.75 | 30.65 | 31.9 | 31.9 | -2.3 (-6.73%) | 28,042 |
| 21 May 2018 | INR | 36.6 | 37 | 34.2 | 34.2 | 34.2 | -8.55 (-20.00%) | 76,311 |
| 18 May 2018 | INR | 41.2 | 44.8 | 39.45 | 42.75 | 42.75 | +1.5 (+3.64%) | 24,592 |
| 17 May 2018 | INR | 42 | 43.4 | 41 | 41.25 | 41.25 | -0.7 (-1.67%) | 16,336 |
| 16 May 2018 | INR | 42 | 42.3 | 41 | 41.95 | 41.95 | -0.15 (-0.36%) | 11,134 |
| 15 May 2018 | INR | 45 | 45 | 41 | 42.1 | 42.1 | +0.2 (+0.48%) | 6,179 |
| 14 May 2018 | INR | 43.3 | 43.3 | 40.5 | 41.9 | 41.9 | -1.45 (-3.34%) | 8,131 |
| 11 May 2018 | INR | 42.8 | 44.45 | 42.65 | 43.35 | 43.35 | -0.2 (-0.46%) | 1,584 |
| 10 May 2018 | INR | 43.4 | 45.25 | 42.1 | 43.55 | 43.55 | -0.3 (-0.68%) | 6,602 |
| 9 May 2018 | INR | 43.8 | 45.25 | 43.3 | 43.85 | 43.85 | -0.1 (-0.23%) | 843 |
