| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 39.5 | 39.5 | 37.95 | 38.3 | 38.3 | -1.5 (-3.77%) | 30,447 |
| 18 Jun 2018 | INR | 41 | 41.2 | 39.5 | 39.8 | 39.8 | -1.4 (-3.40%) | 44,660 |
| 15 Jun 2018 | INR | 43.65 | 43.8 | 40.4 | 41.2 | 41.2 | -2.65 (-6.04%) | 119,944 |
| 14 Jun 2018 | INR | 42.35 | 44.35 | 41.75 | 43.85 | 43.85 | +1.05 (+2.45%) | 175,130 |
| 13 Jun 2018 | INR | 39.6 | 43.4 | 38.55 | 42.8 | 42.8 | +3.5 (+8.91%) | 283,299 |
| 12 Jun 2018 | INR | 36.75 | 40.1 | 36.05 | 39.3 | 39.3 | +2.55 (+6.94%) | 112,524 |
| 11 Jun 2018 | INR | 37.1 | 38.2 | 36.45 | 36.75 | 36.75 | -0.45 (-1.21%) | 33,440 |
| 8 Jun 2018 | INR | 37.35 | 38.5 | 36.25 | 37.2 | 37.2 | -0.9 (-2.36%) | 35,172 |
| 7 Jun 2018 | INR | 35.4 | 38.6 | 35 | 38.1 | 38.1 | +3.5 (+10.12%) | 86,274 |
| 6 Jun 2018 | INR | 33.05 | 35.1 | 33.05 | 34.6 | 34.6 | +1 (+2.98%) | 22,524 |
| 5 Jun 2018 | INR | 35.55 | 35.55 | 32.9 | 33.6 | 33.6 | -2.35 (-6.54%) | 34,963 |
| 4 Jun 2018 | INR | 36.1 | 36.6 | 35.45 | 35.95 | 35.95 | -0.75 (-2.04%) | 8,592 |
| 1 Jun 2018 | INR | 38.05 | 38.05 | 36.35 | 36.7 | 36.7 | -1.25 (-3.29%) | 24,437 |
| 31 May 2018 | INR | 38.45 | 39 | 37.5 | 37.95 | 37.95 | -0.2 (-0.52%) | 12,614 |
| 30 May 2018 | INR | 38.8 | 39.65 | 37.95 | 38.15 | 38.15 | -0.2 (-0.52%) | 34,730 |
| 29 May 2018 | INR | 38.2 | 40.15 | 38.1 | 38.35 | 38.35 | -0.2 (-0.52%) | 36,407 |
| 28 May 2018 | INR | 38.3 | 39.25 | 38.25 | 38.55 | 38.55 | +0.35 (+0.92%) | 29,052 |
| 25 May 2018 | INR | 38.1 | 38.7 | 38 | 38.2 | 38.2 | -0.25 (-0.65%) | 14,181 |
| 24 May 2018 | INR | 38.2 | 40.55 | 37.8 | 38.45 | 38.45 | +0.7 (+1.85%) | 37,453 |
| 23 May 2018 | INR | 38.45 | 39.05 | 37 | 37.75 | 37.75 | -0.8 (-2.08%) | 35,651 |
| 22 May 2018 | INR | 38.2 | 40.15 | 38.2 | 38.55 | 38.55 | 0.0 (0.0%) | 18,861 |
| 21 May 2018 | INR | 40 | 40.5 | 38.2 | 38.55 | 38.55 | -1.8 (-4.46%) | 18,106 |
| 18 May 2018 | INR | 40 | 41.7 | 39.5 | 40.35 | 40.35 | +0.1 (+0.25%) | 28,428 |
| 17 May 2018 | INR | 42.9 | 42.9 | 40 | 40.25 | 40.25 | -0.25 (-0.62%) | 35,604 |
| 16 May 2018 | INR | 39.9 | 42.5 | 39.05 | 40.5 | 40.5 | +0.75 (+1.89%) | 91,519 |
| 15 May 2018 | INR | 39.9 | 41.8 | 39.55 | 39.75 | 39.75 | -0.65 (-1.61%) | 12,907 |
| 14 May 2018 | INR | 41.15 | 41.25 | 39.65 | 40.4 | 40.4 | -0.6 (-1.46%) | 23,255 |
| 11 May 2018 | INR | 42 | 42.5 | 40.75 | 41 | 41 | -1 (-2.38%) | 19,051 |
| 10 May 2018 | INR | 43.25 | 44.6 | 41.8 | 42 | 42 | -2.2 (-4.98%) | 15,191 |
| 9 May 2018 | INR | 43.25 | 44.6 | 43.25 | 44.2 | 44.2 | +1.1 (+2.55%) | 26,316 |
