| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | INR | 33.1 | 33.15 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 24,000 |
| 5 Jun 2018 | INR | 34 | 34.1 | 32.75 | 33.05 | 33.05 | -0.9 (-2.65%) | 68,000 |
| 4 Jun 2018 | INR | 34.75 | 34.8 | 33.4 | 33.95 | 33.95 | -1.05 (-3%) | 20,000 |
| 1 Jun 2018 | INR | 40.8 | 40.8 | 35 | 35 | 35 | -0.2 (-0.57%) | 12,000 |
| 31 May 2018 | INR | 35.5 | 36.7 | 34.75 | 35.2 | 35.2 | +2.1 (+6.34%) | 80,000 |
| 30 May 2018 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
| 29 May 2018 | INR | 33.5 | 33.5 | 33.1 | 33.1 | 33.1 | -0.15 (-0.45%) | 16,000 |
| 28 May 2018 | INR | 33.3 | 33.5 | 33 | 33.25 | 33.25 | -0.05 (-0.15%) | 32,000 |
| 25 May 2018 | INR | 33.3 | 33.5 | 33.3 | 33.3 | 33.3 | -0.35 (-1.04%) | 12,000 |
| 24 May 2018 | INR | 34 | 34 | 33.5 | 33.65 | 33.65 | -1.35 (-3.86%) | 32,000 |
| 23 May 2018 | INR | 34.2 | 35 | 34 | 35 | 35 | +1 (+2.94%) | 20,000 |
| 22 May 2018 | INR | 37.45 | 37.45 | 33.6 | 34 | 34 | -1.15 (-3.27%) | 44,000 |
| 21 May 2018 | INR | 35.75 | 35.75 | 35.1 | 35.15 | 35.15 | -0.1 (-0.28%) | 32,000 |
| 18 May 2018 | INR | 36 | 36 | 35 | 35.25 | 35.25 | -0.95 (-2.62%) | 32,000 |
| 17 May 2018 | INR | 35.9 | 37 | 35.75 | 36.2 | 36.2 | +1.45 (+4.17%) | 28,000 |
| 16 May 2018 | INR | 35.5 | 35.6 | 34 | 34.75 | 34.75 | +0.25 (+0.72%) | 56,000 |
| 15 May 2018 | INR | 34.15 | 35.6 | 34 | 34.5 | 34.5 | -0.85 (-2.40%) | 112,000 |
| 14 May 2018 | INR | 40 | 40 | 35.05 | 35.35 | 35.35 | -2.1 (-5.61%) | 116,000 |
| 11 May 2018 | INR | 35 | 39.7 | 33.8 | 37.45 | 37.45 | +4.35 (+13.14%) | 176,000 |
| 10 May 2018 | INR | 34.95 | 35 | 33.05 | 33.1 | 33.1 | -1.7 (-4.89%) | 72,000 |
| 9 May 2018 | INR | 34.6 | 34.95 | 34.25 | 34.8 | 34.8 | +0.75 (+2.20%) | 52,000 |
| 8 May 2018 | INR | 34.65 | 34.65 | 34.05 | 34.05 | 34.05 | +0.15 (+0.44%) | 52,000 |
| 7 May 2018 | INR | 33.55 | 34.2 | 33.55 | 33.9 | 33.9 | -0.1 (-0.29%) | 16,000 |
| 4 May 2018 | INR | 33.5 | 34.1 | 33.5 | 34 | 34 | +0.6 (+1.80%) | 20,000 |
| 3 May 2018 | INR | 34.2 | 34.7 | 33.1 | 33.4 | 33.4 | -0.55 (-1.62%) | 124,000 |
| 2 May 2018 | INR | 34 | 34.5 | 33.25 | 33.95 | 33.95 | -0.15 (-0.44%) | 180,000 |
| 30 Apr 2018 | INR | 33.1 | 35 | 33 | 34.1 | 34.1 | +0.3 (+0.89%) | 228,000 |
| 27 Apr 2018 | INR | 34 | 34.2 | 33 | 33.8 | 33.8 | +0.2 (+0.60%) | 184,000 |
| 26 Apr 2018 | INR | 37.25 | 37.25 | 33 | 33.6 | 33.6 | -6.4 (-16%) | 400,000 |
| 25 Apr 2018 | INR | 41.8 | 41.8 | 39 | 40 | 40 | 0.0 (0.0%) | 40,000 |
