| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | INR | 4.8 | 4.9 | 4.38 | 4.68 | 4.68 | -0.18 (-3.70%) | 66,135 |
| 27 Jun 2018 | INR | 5.05 | 5.25 | 4.82 | 4.86 | 4.86 | -0.26 (-5.08%) | 91,004 |
| 26 Jun 2018 | INR | 5.2 | 5.4 | 5.1 | 5.12 | 5.12 | +0.07 (+1.39%) | 37,498 |
| 25 Jun 2018 | INR | 5.5 | 5.5 | 5 | 5.05 | 5.05 | -0.21 (-3.99%) | 58,608 |
| 22 Jun 2018 | INR | 5.42 | 5.42 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 37,322 |
| 21 Jun 2018 | INR | 5.3 | 5.49 | 5.1 | 5.15 | 5.15 | -0.21 (-3.92%) | 31,723 |
| 20 Jun 2018 | INR | 5.3 | 5.5 | 5.3 | 5.36 | 5.36 | +0.18 (+3.47%) | 28,586 |
| 19 Jun 2018 | INR | 5.49 | 5.49 | 5.06 | 5.18 | 5.18 | -0.09 (-1.71%) | 26,444 |
| 18 Jun 2018 | INR | 5.6 | 5.6 | 5.21 | 5.27 | 5.27 | -0.21 (-3.83%) | 20,614 |
| 15 Jun 2018 | INR | 5.73 | 5.78 | 5.35 | 5.48 | 5.48 | -0.29 (-5.03%) | 58,224 |
| 14 Jun 2018 | INR | 5.85 | 5.88 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 14,729 |
| 13 Jun 2018 | INR | 5.82 | 6.05 | 5.3 | 5.84 | 5.84 | -0.02 (-0.34%) | 38,826 |
| 12 Jun 2018 | INR | 5.82 | 6.2 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 53,412 |
| 11 Jun 2018 | INR | 5.7 | 5.91 | 5.11 | 5.86 | 5.86 | +0.48 (+8.92%) | 134,487 |
| 8 Jun 2018 | INR | 5.58 | 5.58 | 5.11 | 5.38 | 5.38 | +0.15 (+2.87%) | 44,456 |
| 7 Jun 2018 | INR | 5.3 | 5.3 | 5.06 | 5.23 | 5.23 | +0.18 (+3.56%) | 50,064 |
| 6 Jun 2018 | INR | 4.8 | 5.09 | 4.64 | 5.05 | 5.05 | +0.2 (+4.12%) | 78,439 |
| 5 Jun 2018 | INR | 5.05 | 5.1 | 4.83 | 4.85 | 4.85 | -0.23 (-4.53%) | 132,420 |
| 4 Jun 2018 | INR | 5.22 | 5.37 | 5.05 | 5.08 | 5.08 | -0.23 (-4.33%) | 148,567 |
| 1 Jun 2018 | INR | 5.58 | 5.58 | 5.31 | 5.31 | 5.31 | -0.27 (-4.84%) | 49,330 |
| 31 May 2018 | INR | 5.62 | 5.83 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 220,954 |
| 30 May 2018 | INR | 5.16 | 5.57 | 5.11 | 5.57 | 5.57 | +0.26 (+4.90%) | 217,319 |
| 29 May 2018 | INR | 5.37 | 5.6 | 5.3 | 5.31 | 5.31 | -0.26 (-4.67%) | 191,924 |
| 28 May 2018 | INR | 5.8 | 5.8 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 172,412 |
| 25 May 2018 | INR | 6.1 | 6.24 | 5.86 | 5.86 | 5.86 | -0.3 (-4.87%) | 134,215 |
| 24 May 2018 | INR | 6.06 | 6.2 | 6.06 | 6.16 | 6.16 | +0.11 (+1.82%) | 56,031 |
| 23 May 2018 | INR | 6.1 | 6.24 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 51,186 |
| 22 May 2018 | INR | 6.01 | 6.25 | 6.01 | 6.1 | 6.1 | +0.01 (+0.16%) | 29,256 |
| 21 May 2018 | INR | 6.1 | 6.18 | 6.05 | 6.09 | 6.09 | -0.05 (-0.81%) | 23,008 |
| 18 May 2018 | INR | 6.1 | 6.28 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 36,571 |
