| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 35.1 | 39.85 | 34.6 | 38.75 | 38.75 | +2.65 (+7.34%) | 354,309 |
| 18 Jun 2018 | INR | 38.45 | 39.65 | 35 | 36.1 | 36.1 | -2.75 (-7.08%) | 192,616 |
| 15 Jun 2018 | INR | 41 | 41.35 | 38.5 | 38.85 | 38.85 | -2.2 (-5.36%) | 275,391 |
| 14 Jun 2018 | INR | 46.5 | 46.7 | 38.45 | 41.05 | 41.05 | -5.75 (-12.29%) | 1,020,236 |
| 13 Jun 2018 | INR | 47.95 | 48.6 | 46.55 | 46.8 | 46.8 | -2.15 (-4.39%) | 89,926 |
| 12 Jun 2018 | INR | 47.35 | 49.7 | 47.35 | 48.95 | 48.95 | +1.4 (+2.94%) | 91,672 |
| 11 Jun 2018 | INR | 48 | 49.6 | 47.3 | 47.55 | 47.55 | -2.25 (-4.52%) | 176,175 |
| 8 Jun 2018 | INR | 42.15 | 50.6 | 41.4 | 49.8 | 49.8 | +7.6 (+18.01%) | 619,379 |
| 7 Jun 2018 | INR | 39 | 42.65 | 38.65 | 42.2 | 42.2 | +4 (+10.47%) | 123,171 |
| 6 Jun 2018 | INR | 38.95 | 38.95 | 37.05 | 38.2 | 38.2 | +0.4 (+1.06%) | 66,617 |
| 5 Jun 2018 | INR | 38.85 | 39.65 | 37.25 | 37.8 | 37.8 | -1.75 (-4.42%) | 57,399 |
| 4 Jun 2018 | INR | 42 | 42.65 | 39.1 | 39.55 | 39.55 | -2.45 (-5.83%) | 49,127 |
| 1 Jun 2018 | INR | 43.1 | 43.55 | 41 | 42 | 42 | -1.2 (-2.78%) | 72,993 |
| 31 May 2018 | INR | 46.6 | 47.4 | 42.1 | 43.2 | 43.2 | -2.45 (-5.37%) | 156,222 |
| 30 May 2018 | INR | 42.9 | 46 | 42.5 | 45.65 | 45.65 | +2.55 (+5.92%) | 212,630 |
| 29 May 2018 | INR | 43.45 | 44 | 42.9 | 43.1 | 43.1 | -0.2 (-0.46%) | 65,278 |
| 28 May 2018 | INR | 42.5 | 44.35 | 42.5 | 43.3 | 43.3 | +0.55 (+1.29%) | 43,468 |
| 25 May 2018 | INR | 43.1 | 43.5 | 42.5 | 42.75 | 42.75 | -0.55 (-1.27%) | 36,030 |
| 24 May 2018 | INR | 43.9 | 44 | 42.45 | 43.3 | 43.3 | +0.3 (+0.70%) | 39,498 |
| 23 May 2018 | INR | 42.8 | 44 | 42.6 | 43 | 43 | +0.9 (+2.14%) | 117,791 |
| 22 May 2018 | INR | 41.55 | 49 | 41.25 | 42.1 | 42.1 | -0.15 (-0.36%) | 74,268 |
| 21 May 2018 | INR | 44 | 45 | 41.7 | 42.25 | 42.25 | -1.9 (-4.30%) | 69,440 |
| 18 May 2018 | INR | 43.9 | 45.5 | 43.8 | 44.15 | 44.15 | +1.25 (+2.91%) | 100,305 |
| 17 May 2018 | INR | 41.9 | 43.25 | 41.2 | 42.9 | 42.9 | +1.4 (+3.37%) | 63,476 |
| 16 May 2018 | INR | 42.6 | 42.9 | 41.3 | 41.5 | 41.5 | -1.55 (-3.60%) | 87,757 |
| 15 May 2018 | INR | 43 | 44.6 | 42 | 43.05 | 43.05 | -0.15 (-0.35%) | 79,798 |
| 14 May 2018 | INR | 44.4 | 44.9 | 43 | 43.2 | 43.2 | -1.45 (-3.25%) | 33,685 |
| 11 May 2018 | INR | 44 | 46.15 | 44 | 44.65 | 44.65 | -0.25 (-0.56%) | 41,723 |
| 10 May 2018 | INR | 45 | 46.45 | 44.05 | 44.9 | 44.9 | +0.45 (+1.01%) | 127,696 |
| 9 May 2018 | INR | 45.55 | 45.55 | 42.75 | 44.45 | 44.45 | -1.35 (-2.95%) | 135,761 |
