| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 38.3 | 38.3 | 37.25 | 37.5 | 37.5 | -0.9 (-2.34%) | 19,074 |
| 18 Jun 2018 | INR | 39.15 | 39.35 | 38.2 | 38.4 | 38.4 | -1 (-2.54%) | 43,711 |
| 15 Jun 2018 | INR | 39.1 | 40.9 | 38.95 | 39.4 | 39.4 | +0.05 (+0.13%) | 129,959 |
| 14 Jun 2018 | INR | 40.4 | 40.5 | 39.15 | 39.35 | 39.35 | 0.0 (0.0%) | 87,929 |
| 13 Jun 2018 | INR | 40.85 | 40.95 | 39.25 | 39.35 | 39.35 | -0.6 (-1.50%) | 36,243 |
| 12 Jun 2018 | INR | 40.4 | 40.4 | 39.75 | 39.95 | 39.95 | -0.15 (-0.37%) | 28,938 |
| 11 Jun 2018 | INR | 38.5 | 40.75 | 38.5 | 40.1 | 40.1 | +2.2 (+5.80%) | 90,464 |
| 8 Jun 2018 | INR | 38 | 38.8 | 37.35 | 37.9 | 37.9 | -0.05 (-0.13%) | 52,386 |
| 7 Jun 2018 | INR | 37.2 | 38.5 | 36.9 | 37.95 | 37.95 | +0.65 (+1.74%) | 55,753 |
| 6 Jun 2018 | INR | 43 | 43 | 36.5 | 37.3 | 37.3 | -3.35 (-8.24%) | 268,643 |
| 5 Jun 2018 | INR | 42.6 | 43.35 | 37 | 40.65 | 40.65 | -0.25 (-0.61%) | 158,456 |
| 4 Jun 2018 | INR | 43 | 43 | 40.55 | 40.9 | 40.9 | -2.9 (-6.62%) | 65,840 |
| 1 Jun 2018 | INR | 44.45 | 45.25 | 43.65 | 43.8 | 43.8 | +0.15 (+0.34%) | 42,147 |
| 31 May 2018 | INR | 45 | 45.7 | 43.3 | 43.65 | 43.65 | -2.05 (-4.49%) | 118,945 |
| 30 May 2018 | INR | 45.05 | 46.35 | 42.9 | 45.7 | 45.7 | -0.15 (-0.33%) | 83,088 |
| 29 May 2018 | INR | 47.5 | 48.8 | 45.3 | 45.85 | 45.85 | +0.3 (+0.66%) | 186,580 |
| 28 May 2018 | INR | 44.2 | 45.7 | 42.4 | 45.55 | 45.55 | +3.1 (+7.30%) | 177,165 |
| 25 May 2018 | INR | 41.4 | 43.2 | 41.05 | 42.45 | 42.45 | -0.75 (-1.74%) | 45,670 |
| 24 May 2018 | INR | 41.8 | 43.6 | 41.8 | 43.2 | 43.2 | +1.15 (+2.73%) | 53,455 |
| 23 May 2018 | INR | 43.85 | 44.25 | 41.45 | 42.05 | 42.05 | -2.1 (-4.76%) | 92,361 |
| 22 May 2018 | INR | 42.55 | 44.9 | 41.1 | 44.15 | 44.15 | +3.9 (+9.69%) | 202,067 |
| 21 May 2018 | INR | 39.3 | 42.45 | 39.3 | 40.25 | 40.25 | +1.4 (+3.60%) | 134,887 |
| 18 May 2018 | INR | 37.95 | 41.15 | 37.75 | 38.85 | 38.85 | +1.1 (+2.91%) | 189,039 |
| 17 May 2018 | INR | 35.05 | 38.8 | 35.05 | 37.75 | 37.75 | +2 (+5.59%) | 42,649 |
| 16 May 2018 | INR | 37.6 | 37.95 | 34.65 | 35.75 | 35.75 | -1.35 (-3.64%) | 31,946 |
| 15 May 2018 | INR | 37.95 | 38.55 | 35.05 | 37.1 | 37.1 | -0.1 (-0.27%) | 67,376 |
| 14 May 2018 | INR | 37.5 | 38.2 | 35.1 | 37.2 | 37.2 | -0.7 (-1.85%) | 23,832 |
| 11 May 2018 | INR | 37.45 | 38.6 | 37.35 | 37.9 | 37.9 | +0.2 (+0.53%) | 61,276 |
| 10 May 2018 | INR | 38.15 | 38.8 | 37.5 | 37.7 | 37.7 | -0.8 (-2.08%) | 31,760 |
| 9 May 2018 | INR | 39 | 39.4 | 38.25 | 38.5 | 38.5 | -0.1 (-0.26%) | 53,228 |
