| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 31.7 | 32.1 | 30.5 | 30.85 | 30.85 | -0.9 (-2.83%) | 53,250 |
| 18 Jun 2018 | INR | 31.3 | 32.45 | 31.3 | 31.75 | 31.75 | +0.1 (+0.32%) | 44,492 |
| 15 Jun 2018 | INR | 31.5 | 32.7 | 31 | 31.65 | 31.65 | 0.0 (0.0%) | 62,843 |
| 14 Jun 2018 | INR | 30.1 | 32 | 29 | 31.65 | 31.65 | +1.6 (+5.32%) | 105,999 |
| 13 Jun 2018 | INR | 29.5 | 30.75 | 29.5 | 30.05 | 30.05 | +0.1 (+0.33%) | 20,996 |
| 12 Jun 2018 | INR | 30 | 30.9 | 29.5 | 29.95 | 29.95 | -0.4 (-1.32%) | 47,899 |
| 11 Jun 2018 | INR | 30.55 | 31.4 | 30 | 30.35 | 30.35 | -0.6 (-1.94%) | 51,672 |
| 8 Jun 2018 | INR | 31 | 31 | 30.5 | 30.95 | 30.95 | -0.2 (-0.64%) | 18,981 |
| 7 Jun 2018 | INR | 31 | 31.8 | 30.7 | 31.15 | 31.15 | +1.05 (+3.49%) | 50,775 |
| 6 Jun 2018 | INR | 29.5 | 30.95 | 29.5 | 30.1 | 30.1 | +0.75 (+2.56%) | 33,535 |
| 5 Jun 2018 | INR | 30.35 | 30.95 | 29.15 | 29.35 | 29.35 | -1.55 (-5.02%) | 41,161 |
| 4 Jun 2018 | INR | 31.55 | 31.75 | 30.8 | 30.9 | 30.9 | -0.75 (-2.37%) | 34,123 |
| 1 Jun 2018 | INR | 32 | 32.15 | 31.55 | 31.65 | 31.65 | -0.15 (-0.47%) | 33,799 |
| 31 May 2018 | INR | 32.2 | 32.7 | 31.65 | 31.8 | 31.8 | -0.75 (-2.30%) | 30,342 |
| 30 May 2018 | INR | 31.75 | 33 | 31.6 | 32.55 | 32.55 | +0.4 (+1.24%) | 25,240 |
| 29 May 2018 | INR | 33 | 33.75 | 31.65 | 32.15 | 32.15 | -1.05 (-3.16%) | 77,208 |
| 28 May 2018 | INR | 33.15 | 33.85 | 32.35 | 33.2 | 33.2 | +0.4 (+1.22%) | 50,579 |
| 25 May 2018 | INR | 32.15 | 33.5 | 31.6 | 32.8 | 32.8 | +0.75 (+2.34%) | 45,748 |
| 24 May 2018 | INR | 32 | 33 | 31.55 | 32.05 | 32.05 | -0.6 (-1.84%) | 53,655 |
| 23 May 2018 | INR | 32.05 | 33 | 32.05 | 32.65 | 32.65 | -0.4 (-1.21%) | 22,330 |
| 22 May 2018 | INR | 31.85 | 33.05 | 31.8 | 33.05 | 33.05 | +1.05 (+3.28%) | 17,082 |
| 21 May 2018 | INR | 32.75 | 36 | 31.6 | 32 | 32 | -1.4 (-4.19%) | 51,552 |
| 18 May 2018 | INR | 33 | 33.95 | 32.4 | 33.4 | 33.4 | +0.05 (+0.15%) | 34,822 |
| 17 May 2018 | INR | 34.75 | 34.75 | 32.3 | 33.35 | 33.35 | -0.75 (-2.20%) | 36,617 |
| 16 May 2018 | INR | 31.25 | 34.9 | 31.25 | 34.1 | 34.1 | +1.25 (+3.81%) | 42,894 |
| 15 May 2018 | INR | 33 | 33.85 | 32.05 | 32.85 | 32.85 | -0.05 (-0.15%) | 38,725 |
| 14 May 2018 | INR | 35.85 | 35.85 | 32.4 | 32.9 | 32.9 | -0.8 (-2.37%) | 90,119 |
| 11 May 2018 | INR | 34.8 | 35.5 | 33.4 | 33.7 | 33.7 | -1.05 (-3.02%) | 64,533 |
| 10 May 2018 | INR | 36.5 | 36.5 | 34.5 | 34.75 | 34.75 | -0.6 (-1.70%) | 50,058 |
| 9 May 2018 | INR | 35.65 | 36.6 | 35.35 | 35.35 | 35.35 | -0.65 (-1.81%) | 44,166 |
