| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 28.7 | 29.8 | 28.7 | 29.55 | 29.55 | +0.55 (+1.90%) | 56,775 |
| 18 Jun 2018 | INR | 29 | 29.7 | 28.25 | 29 | 29 | -0.15 (-0.51%) | 38,275 |
| 15 Jun 2018 | INR | 30.15 | 30.3 | 28.6 | 29.15 | 29.15 | -0.8 (-2.67%) | 56,411 |
| 14 Jun 2018 | INR | 30.35 | 30.7 | 29.6 | 29.95 | 29.95 | +0.3 (+1.01%) | 123,846 |
| 13 Jun 2018 | INR | 30.35 | 30.45 | 29.1 | 29.65 | 29.65 | -0.4 (-1.33%) | 91,536 |
| 12 Jun 2018 | INR | 29.7 | 30.25 | 29.25 | 30.05 | 30.05 | +0.6 (+2.04%) | 42,651 |
| 11 Jun 2018 | INR | 29.7 | 30.5 | 28.8 | 29.45 | 29.45 | +0.05 (+0.17%) | 126,353 |
| 8 Jun 2018 | INR | 28.95 | 29.7 | 27.75 | 29.4 | 29.4 | +0.85 (+2.98%) | 182,730 |
| 7 Jun 2018 | INR | 28 | 28.8 | 28 | 28.55 | 28.55 | +0.6 (+2.15%) | 80,601 |
| 6 Jun 2018 | INR | 27.5 | 28.15 | 26.5 | 27.95 | 27.95 | +1.05 (+3.90%) | 179,459 |
| 5 Jun 2018 | INR | 26.65 | 27.8 | 23.8 | 26.9 | 26.9 | -0.05 (-0.19%) | 276,449 |
| 4 Jun 2018 | INR | 27.9 | 28.35 | 26.1 | 26.95 | 26.95 | -0.65 (-2.36%) | 236,794 |
| 1 Jun 2018 | INR | 26.65 | 28 | 26.45 | 27.6 | 27.6 | +0.6 (+2.22%) | 130,681 |
| 31 May 2018 | INR | 29.4 | 29.8 | 26 | 27 | 27 | -2.3 (-7.85%) | 180,464 |
| 30 May 2018 | INR | 30.1 | 30.8 | 28.9 | 29.3 | 29.3 | -0.5 (-1.68%) | 85,886 |
| 29 May 2018 | INR | 31 | 31.5 | 29.45 | 29.8 | 29.8 | -1.5 (-4.79%) | 216,773 |
| 28 May 2018 | INR | 31.6 | 31.85 | 30.7 | 31.3 | 31.3 | +1 (+3.30%) | 198,211 |
| 25 May 2018 | INR | 28.15 | 30.8 | 28.1 | 30.3 | 30.3 | +2.35 (+8.41%) | 237,875 |
| 24 May 2018 | INR | 28.95 | 29.4 | 27.65 | 27.95 | 27.95 | +0.1 (+0.36%) | 137,579 |
| 23 May 2018 | INR | 26.9 | 28.8 | 26.5 | 27.85 | 27.85 | +1.1 (+4.11%) | 213,654 |
| 22 May 2018 | INR | 27.45 | 27.45 | 26.35 | 26.75 | 26.75 | -0.1 (-0.37%) | 162,958 |
| 21 May 2018 | INR | 29 | 29.3 | 26.65 | 26.85 | 26.85 | -2 (-6.93%) | 236,979 |
| 18 May 2018 | INR | 29.05 | 30.4 | 28.55 | 28.85 | 28.85 | -0.5 (-1.70%) | 192,077 |
| 17 May 2018 | INR | 29 | 29.85 | 28.9 | 29.35 | 29.35 | +0.15 (+0.51%) | 100,147 |
| 16 May 2018 | INR | 29 | 29.95 | 28.4 | 29.2 | 29.2 | +0.2 (+0.69%) | 242,889 |
| 15 May 2018 | INR | 30.85 | 31.8 | 28.5 | 29 | 29 | -1.8 (-5.84%) | 287,119 |
| 14 May 2018 | INR | 32.15 | 32.55 | 30.6 | 30.8 | 30.8 | -1.25 (-3.90%) | 315,908 |
| 11 May 2018 | INR | 33.2 | 33.65 | 31.6 | 32.05 | 32.05 | -0.5 (-1.54%) | 151,045 |
| 10 May 2018 | INR | 33.65 | 33.65 | 32.35 | 32.55 | 32.55 | -0.95 (-2.84%) | 305,644 |
| 9 May 2018 | INR | 33.65 | 34.4 | 33.05 | 33.5 | 33.5 | -0.5 (-1.47%) | 177,399 |
