| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 30.45 | 30.6 | 30.1 | 30.15 | 30.15 | -0.2 (-0.66%) | 8,511 |
| 18 Jun 2018 | INR | 31.5 | 31.65 | 30.1 | 30.35 | 30.35 | -1.2 (-3.80%) | 21,497 |
| 15 Jun 2018 | INR | 32.05 | 32.4 | 31.4 | 31.55 | 31.55 | -0.6 (-1.87%) | 6,351 |
| 14 Jun 2018 | INR | 32.3 | 32.6 | 31.8 | 32.15 | 32.15 | -0.5 (-1.53%) | 17,350 |
| 13 Jun 2018 | INR | 32.2 | 33.1 | 32.2 | 32.65 | 32.65 | +0.3 (+0.93%) | 69,247 |
| 12 Jun 2018 | INR | 33 | 33 | 32.05 | 32.35 | 32.35 | -0.2 (-0.61%) | 38,203 |
| 11 Jun 2018 | INR | 30.9 | 32.95 | 30.45 | 32.55 | 32.55 | +2 (+6.55%) | 98,483 |
| 8 Jun 2018 | INR | 30 | 30.75 | 29.95 | 30.55 | 30.55 | +0.45 (+1.50%) | 17,336 |
| 7 Jun 2018 | INR | 30.1 | 30.4 | 29.95 | 30.1 | 30.1 | -0.05 (-0.17%) | 11,084 |
| 6 Jun 2018 | INR | 30.45 | 32.3 | 29.4 | 30.15 | 30.15 | -0.3 (-0.99%) | 77,573 |
| 5 Jun 2018 | INR | 32.35 | 32.35 | 30.25 | 30.45 | 30.45 | -1.8 (-5.58%) | 28,124 |
| 4 Jun 2018 | INR | 32.95 | 32.95 | 32.1 | 32.25 | 32.25 | -0.3 (-0.92%) | 4,992 |
| 1 Jun 2018 | INR | 32.5 | 33.05 | 32.15 | 32.55 | 32.55 | -0.35 (-1.06%) | 18,614 |
| 31 May 2018 | INR | 33.15 | 33.4 | 32.8 | 32.9 | 32.9 | -0.3 (-0.90%) | 15,239 |
| 30 May 2018 | INR | 34 | 34.05 | 33.05 | 33.2 | 33.2 | -0.85 (-2.50%) | 19,886 |
| 29 May 2018 | INR | 34 | 34.5 | 33.65 | 34.05 | 34.05 | +1.1 (+3.34%) | 34,994 |
| 28 May 2018 | INR | 33 | 33.35 | 32.75 | 32.95 | 32.95 | +0.05 (+0.15%) | 27,376 |
| 25 May 2018 | INR | 33 | 33 | 32.4 | 32.9 | 32.9 | +0.15 (+0.46%) | 21,862 |
| 24 May 2018 | INR | 32.8 | 33.25 | 32.2 | 32.75 | 32.75 | -0.05 (-0.15%) | 28,679 |
| 23 May 2018 | INR | 33.05 | 33.1 | 32.6 | 32.8 | 32.8 | -0.3 (-0.91%) | 16,088 |
| 22 May 2018 | INR | 33.3 | 33.6 | 32.6 | 33.1 | 33.1 | -0.3 (-0.90%) | 10,330 |
| 21 May 2018 | INR | 35 | 35 | 33 | 33.4 | 33.4 | +0.2 (+0.60%) | 38,858 |
| 18 May 2018 | INR | 33.4 | 33.8 | 33 | 33.2 | 33.2 | -0.25 (-0.75%) | 15,842 |
| 17 May 2018 | INR | 33.85 | 34.3 | 33.3 | 33.45 | 33.45 | -0.35 (-1.04%) | 8,365 |
| 16 May 2018 | INR | 33.7 | 34 | 33.3 | 33.8 | 33.8 | -0.1 (-0.29%) | 13,138 |
| 15 May 2018 | INR | 34.25 | 34.6 | 33.7 | 33.9 | 33.9 | -0.3 (-0.88%) | 15,373 |
| 14 May 2018 | INR | 34.45 | 34.5 | 34.1 | 34.2 | 34.2 | -0.05 (-0.15%) | 5,613 |
| 11 May 2018 | INR | 35 | 35.3 | 33.55 | 34.25 | 34.25 | -0.6 (-1.72%) | 17,183 |
| 10 May 2018 | INR | 35.3 | 35.85 | 34.65 | 34.85 | 34.85 | -0.5 (-1.41%) | 11,620 |
| 9 May 2018 | INR | 36 | 36 | 35.15 | 35.35 | 35.35 | -0.2 (-0.56%) | 7,577 |
