| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 32.05 | 32.3 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 26,379 |
| 18 Jun 2018 | INR | 32.55 | 33.55 | 31.6 | 32.05 | 32.05 | -1.2 (-3.61%) | 25,438 |
| 15 Jun 2018 | INR | 35.15 | 35.15 | 32.8 | 33.25 | 33.25 | -0.7 (-2.06%) | 12,737 |
| 14 Jun 2018 | INR | 35.9 | 35.9 | 33.9 | 33.95 | 33.95 | -0.55 (-1.59%) | 11,455 |
| 13 Jun 2018 | INR | 34.4 | 35.6 | 34.4 | 34.5 | 34.5 | -0.5 (-1.43%) | 23,144 |
| 12 Jun 2018 | INR | 34.95 | 35.55 | 34.05 | 35 | 35 | +1.1 (+3.24%) | 20,111 |
| 11 Jun 2018 | INR | 35.25 | 35.25 | 33.7 | 33.9 | 33.9 | -0.3 (-0.88%) | 7,940 |
| 8 Jun 2018 | INR | 36.5 | 36.5 | 33.65 | 34.2 | 34.2 | -1.05 (-2.98%) | 10,812 |
| 7 Jun 2018 | INR | 37.5 | 37.5 | 35.05 | 35.25 | 35.25 | -0.7 (-1.95%) | 20,063 |
| 6 Jun 2018 | INR | 36.9 | 37.9 | 34.9 | 35.95 | 35.95 | -0.6 (-1.64%) | 12,349 |
| 5 Jun 2018 | INR | 38.05 | 38.05 | 34.6 | 36.55 | 36.55 | +0.3 (+0.83%) | 100,220 |
| 4 Jun 2018 | INR | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 5,325 |
| 1 Jun 2018 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | +1.6 (+4.86%) | 2,474 |
| 31 May 2018 | INR | 34.4 | 34.4 | 31.5 | 32.95 | 32.95 | -0.05 (-0.15%) | 19,255 |
| 30 May 2018 | INR | 32.1 | 33.6 | 31.6 | 33 | 33 | +1 (+3.13%) | 23,156 |
| 29 May 2018 | INR | 31.1 | 32.25 | 31 | 32 | 32 | +1.25 (+4.07%) | 15,872 |
| 28 May 2018 | INR | 30.3 | 30.75 | 29.5 | 30.75 | 30.75 | +1.45 (+4.95%) | 24,765 |
| 25 May 2018 | INR | 29.25 | 29.45 | 28.45 | 29.3 | 29.3 | +1.25 (+4.46%) | 28,735 |
| 24 May 2018 | INR | 28 | 28.05 | 27.35 | 28.05 | 28.05 | +1.3 (+4.86%) | 33,289 |
| 23 May 2018 | INR | 26 | 26.75 | 25.5 | 26.75 | 26.75 | +1.25 (+4.90%) | 20,879 |
| 22 May 2018 | INR | 25.5 | 27.8 | 23.85 | 25.5 | 25.5 | -0.95 (-3.59%) | 232,282 |
| 21 May 2018 | INR | 29.35 | 29.35 | 26.45 | 26.45 | 26.45 | -2.9 (-9.88%) | 166,890 |
| 18 May 2018 | INR | 32.65 | 34.5 | 29.35 | 29.35 | 29.35 | -3.25 (-9.97%) | 213,297 |
| 17 May 2018 | INR | 40 | 43 | 32.6 | 32.6 | 32.6 | -8.15 (-20%) | 226,940 |
| 16 May 2018 | INR | 50 | 50 | 40.75 | 40.75 | 40.75 | -10.15 (-19.94%) | 19,600 |
| 15 May 2018 | INR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | +1.7 (+3.46%) | 250 |
| 14 May 2018 | INR | 52.6 | 52.6 | 48.55 | 49.2 | 49.2 | +0.9 (+1.86%) | 332 |
| 11 May 2018 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | -2.45 (-4.83%) | 13 |
| 10 May 2018 | INR | 53.8 | 53.8 | 49.6 | 50.75 | 50.75 | -0.05 (-0.10%) | 260 |
| 9 May 2018 | INR | 50.15 | 51 | 49 | 50.8 | 50.8 | 0.0 (0.0%) | 268 |
