| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 31 | 31.25 | 30 | 30.1 | 30.1 | -1.5 (-4.75%) | 178,182 |
| 18 Jun 2018 | INR | 32.1 | 32.7 | 31.3 | 31.6 | 31.6 | -0.65 (-2.02%) | 137,098 |
| 15 Jun 2018 | INR | 32.4 | 32.7 | 31.55 | 32.25 | 32.25 | +0.85 (+2.71%) | 382,832 |
| 14 Jun 2018 | INR | 31.35 | 31.65 | 30.9 | 31.4 | 31.4 | 0.0 (0.0%) | 119,972 |
| 13 Jun 2018 | INR | 31.95 | 32.4 | 31.3 | 31.4 | 31.4 | -0.55 (-1.72%) | 161,963 |
| 12 Jun 2018 | INR | 31.85 | 32.7 | 31.5 | 31.95 | 31.95 | +0.2 (+0.63%) | 165,370 |
| 11 Jun 2018 | INR | 31.4 | 33.15 | 31.4 | 31.75 | 31.75 | +0.3 (+0.95%) | 256,864 |
| 8 Jun 2018 | INR | 31.2 | 31.95 | 31 | 31.45 | 31.45 | +0.2 (+0.64%) | 218,513 |
| 7 Jun 2018 | INR | 29.85 | 32.45 | 29.1 | 31.25 | 31.25 | +1 (+3.31%) | 536,406 |
| 6 Jun 2018 | INR | 29.1 | 30.45 | 28.45 | 30.25 | 30.25 | +0.6 (+2.02%) | 232,534 |
| 5 Jun 2018 | INR | 30.95 | 30.95 | 28.65 | 29.65 | 29.65 | -1.3 (-4.20%) | 327,507 |
| 4 Jun 2018 | INR | 34.4 | 34.55 | 30.55 | 30.95 | 30.95 | -2.55 (-7.61%) | 294,282 |
| 1 Jun 2018 | INR | 34 | 34.3 | 32.95 | 33.5 | 33.5 | -0.15 (-0.45%) | 147,537 |
| 31 May 2018 | INR | 36.9 | 36.9 | 33.35 | 33.65 | 33.65 | -2.7 (-7.43%) | 379,425 |
| 30 May 2018 | INR | 34.5 | 36.7 | 34.2 | 36.35 | 36.35 | +1.5 (+4.30%) | 541,356 |
| 29 May 2018 | INR | 35.5 | 36.3 | 34.5 | 34.85 | 34.85 | -0.65 (-1.83%) | 149,732 |
| 28 May 2018 | INR | 33.9 | 36.35 | 33.5 | 35.5 | 35.5 | +2.45 (+7.41%) | 553,017 |
| 25 May 2018 | INR | 34.7 | 34.7 | 32.7 | 33.05 | 33.05 | +0.4 (+1.23%) | 93,868 |
| 24 May 2018 | INR | 33 | 33.25 | 32.55 | 32.65 | 32.65 | -0.25 (-0.76%) | 82,585 |
| 23 May 2018 | INR | 32.55 | 33.65 | 32.55 | 32.9 | 32.9 | +0.25 (+0.77%) | 198,112 |
| 22 May 2018 | INR | 32.2 | 33.25 | 32.05 | 32.65 | 32.65 | +0.3 (+0.93%) | 148,842 |
| 21 May 2018 | INR | 33 | 33.95 | 32.25 | 32.35 | 32.35 | -1 (-3.00%) | 165,308 |
| 18 May 2018 | INR | 34.3 | 35 | 33.15 | 33.35 | 33.35 | -1 (-2.91%) | 216,545 |
| 17 May 2018 | INR | 33.9 | 35 | 33 | 34.35 | 34.35 | +1.35 (+4.09%) | 197,132 |
| 16 May 2018 | INR | 32.1 | 33.8 | 32.1 | 33 | 33 | +0.5 (+1.54%) | 136,914 |
| 15 May 2018 | INR | 33.5 | 35 | 32.1 | 32.5 | 32.5 | -0.65 (-1.96%) | 288,787 |
| 14 May 2018 | INR | 33.75 | 34.05 | 33 | 33.15 | 33.15 | -0.95 (-2.79%) | 175,335 |
| 11 May 2018 | INR | 34.9 | 34.9 | 33.65 | 34.1 | 34.1 | -0.5 (-1.45%) | 93,567 |
| 10 May 2018 | INR | 36.8 | 36.8 | 34.45 | 34.6 | 34.6 | -1.7 (-4.68%) | 89,486 |
| 9 May 2018 | INR | 38.8 | 38.8 | 35.35 | 36.3 | 36.3 | +0.35 (+0.97%) | 543,556 |
