| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 30.55 | 30.8 | 29.8 | 30.6 | 30.6 | -1.15 (-3.62%) | 3,434 |
| 18 Jun 2018 | INR | 29.85 | 32 | 29.75 | 31.75 | 31.75 | +0.5 (+1.60%) | 26,662 |
| 15 Jun 2018 | INR | 29.25 | 32 | 28.2 | 31.25 | 31.25 | +1.25 (+4.17%) | 13,217 |
| 14 Jun 2018 | INR | 29.25 | 30 | 29 | 30 | 30 | +0.7 (+2.39%) | 1,533 |
| 13 Jun 2018 | INR | 26.3 | 29.65 | 26.3 | 29.3 | 29.3 | +0.7 (+2.45%) | 5,805 |
| 12 Jun 2018 | INR | 30.5 | 30.5 | 28.15 | 28.6 | 28.6 | -1.35 (-4.51%) | 4,623 |
| 11 Jun 2018 | INR | 29.75 | 30.8 | 29.2 | 29.95 | 29.95 | +1.1 (+3.81%) | 4,778 |
| 8 Jun 2018 | INR | 27.2 | 29.2 | 25.35 | 28.85 | 28.85 | +2.3 (+8.66%) | 12,198 |
| 7 Jun 2018 | INR | 24.45 | 27.5 | 24.05 | 26.55 | 26.55 | +1.5 (+5.99%) | 9,580 |
| 6 Jun 2018 | INR | 23.3 | 25.5 | 23.3 | 25.05 | 25.05 | +0.75 (+3.09%) | 22,985 |
| 5 Jun 2018 | INR | 23.7 | 25.8 | 23.7 | 24.3 | 24.3 | -0.6 (-2.41%) | 5,074 |
| 4 Jun 2018 | INR | 23.25 | 24.9 | 23.25 | 24.9 | 24.9 | +0.65 (+2.68%) | 1,269 |
| 1 Jun 2018 | INR | 24.65 | 25.05 | 24 | 24.25 | 24.25 | -0.4 (-1.62%) | 1,597 |
| 31 May 2018 | INR | 25 | 26.3 | 24.15 | 24.65 | 24.65 | -0.45 (-1.79%) | 5,567 |
| 30 May 2018 | INR | 25.8 | 25.85 | 24.7 | 25.1 | 25.1 | -0.6 (-2.33%) | 37,142 |
| 29 May 2018 | INR | 26.6 | 27.2 | 25.55 | 25.7 | 25.7 | -0.85 (-3.20%) | 3,222 |
| 28 May 2018 | INR | 25.55 | 27 | 25.15 | 26.55 | 26.55 | +0.5 (+1.92%) | 4,059 |
| 25 May 2018 | INR | 26.3 | 27 | 25.35 | 26.05 | 26.05 | -0.4 (-1.51%) | 2,807 |
| 24 May 2018 | INR | 26.05 | 26.95 | 25 | 26.45 | 26.45 | +0.75 (+2.92%) | 13,189 |
| 23 May 2018 | INR | 23.95 | 25.7 | 23.95 | 25.7 | 25.7 | +1.2 (+4.90%) | 5,287 |
| 22 May 2018 | INR | 24.55 | 25.7 | 24.4 | 24.5 | 24.5 | -1.15 (-4.48%) | 12,355 |
| 21 May 2018 | INR | 25.7 | 25.7 | 25.6 | 25.65 | 25.65 | -1.25 (-4.65%) | 5,219 |
| 18 May 2018 | INR | 27.15 | 27.35 | 26.8 | 26.9 | 26.9 | -1.3 (-4.61%) | 96,441 |
| 17 May 2018 | INR | 28.65 | 28.8 | 27.8 | 28.2 | 28.2 | -0.85 (-2.93%) | 20,518 |
| 16 May 2018 | INR | 29.25 | 30.4 | 28.2 | 29.05 | 29.05 | -0.25 (-0.85%) | 37,254 |
| 15 May 2018 | INR | 29.45 | 29.8 | 28.65 | 29.3 | 29.3 | +0.2 (+0.69%) | 32,514 |
| 14 May 2018 | INR | 28.85 | 29.7 | 28.55 | 29.1 | 29.1 | -0.4 (-1.36%) | 29,285 |
| 11 May 2018 | INR | 29.55 | 30.45 | 29.2 | 29.5 | 29.5 | -0.85 (-2.80%) | 19,242 |
| 10 May 2018 | INR | 31.75 | 31.9 | 30.15 | 30.35 | 30.35 | -1.35 (-4.26%) | 3,892 |
| 9 May 2018 | INR | 32.5 | 32.5 | 31.05 | 31.7 | 31.7 | -0.2 (-0.63%) | 4,958 |
