| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 29.35 | 29.8 | 29 | 29.15 | 29.15 | -0.7 (-2.35%) | 9,136 |
| 18 Jun 2018 | INR | 30.35 | 30.4 | 29.7 | 29.85 | 29.85 | -0.9 (-2.93%) | 8,266 |
| 15 Jun 2018 | INR | 30.05 | 31.95 | 29.9 | 30.75 | 30.75 | +0.7 (+2.33%) | 18,852 |
| 14 Jun 2018 | INR | 30.15 | 30.7 | 29.9 | 30.05 | 30.05 | -0.3 (-0.99%) | 5,894 |
| 13 Jun 2018 | INR | 31 | 31.35 | 30.05 | 30.35 | 30.35 | -0.8 (-2.57%) | 12,738 |
| 12 Jun 2018 | INR | 30.1 | 31.55 | 30.1 | 31.15 | 31.15 | +1.05 (+3.49%) | 19,531 |
| 11 Jun 2018 | INR | 31 | 31.2 | 29.9 | 30.1 | 30.1 | -0.75 (-2.43%) | 14,892 |
| 8 Jun 2018 | INR | 32.05 | 32.15 | 30.6 | 30.85 | 30.85 | -1.2 (-3.74%) | 34,126 |
| 7 Jun 2018 | INR | 31.1 | 32.85 | 30 | 32.05 | 32.05 | +4.65 (+16.97%) | 107,332 |
| 6 Jun 2018 | INR | 26 | 27.65 | 25.1 | 27.4 | 27.4 | +1.1 (+4.18%) | 20,622 |
| 5 Jun 2018 | INR | 28.85 | 28.9 | 26.1 | 26.3 | 26.3 | -2.65 (-9.15%) | 18,455 |
| 4 Jun 2018 | INR | 29.5 | 30.25 | 28.55 | 28.95 | 28.95 | -1.15 (-3.82%) | 17,854 |
| 1 Jun 2018 | INR | 30 | 31 | 29.55 | 30.1 | 30.1 | -0.2 (-0.66%) | 8,533 |
| 31 May 2018 | INR | 31.5 | 32.05 | 30.1 | 30.3 | 30.3 | -1.1 (-3.50%) | 38,555 |
| 30 May 2018 | INR | 31.6 | 32 | 30.9 | 31.4 | 31.4 | -0.5 (-1.57%) | 10,488 |
| 29 May 2018 | INR | 31.2 | 32.65 | 31.2 | 31.9 | 31.9 | +0.7 (+2.24%) | 18,720 |
| 28 May 2018 | INR | 30.25 | 31.85 | 30.25 | 31.2 | 31.2 | +2.2 (+7.59%) | 22,522 |
| 25 May 2018 | INR | 28.55 | 29.5 | 28.25 | 29 | 29 | +1.2 (+4.32%) | 12,539 |
| 24 May 2018 | INR | 28.5 | 29.25 | 27.65 | 27.8 | 27.8 | -0.05 (-0.18%) | 5,599 |
| 23 May 2018 | INR | 27.15 | 29.25 | 27.1 | 27.85 | 27.85 | +0.15 (+0.54%) | 6,804 |
| 22 May 2018 | INR | 28 | 28.1 | 27 | 27.7 | 27.7 | -0.75 (-2.64%) | 10,647 |
| 21 May 2018 | INR | 27.6 | 28.8 | 27.4 | 28.45 | 28.45 | 0.0 (0.0%) | 17,127 |
| 18 May 2018 | INR | 29.5 | 30.15 | 28.1 | 28.45 | 28.45 | -0.55 (-1.90%) | 10,671 |
| 17 May 2018 | INR | 28.2 | 29.6 | 28 | 29 | 29 | +0.5 (+1.75%) | 15,660 |
| 16 May 2018 | INR | 29.55 | 29.9 | 27.3 | 28.5 | 28.5 | -1.6 (-5.32%) | 57,019 |
| 15 May 2018 | INR | 32 | 32.5 | 29.5 | 30.1 | 30.1 | -1.8 (-5.64%) | 34,102 |
| 14 May 2018 | INR | 32.05 | 32.8 | 31.4 | 31.9 | 31.9 | +0.6 (+1.92%) | 16,749 |
| 11 May 2018 | INR | 32.05 | 32.05 | 31.1 | 31.3 | 31.3 | -0.8 (-2.49%) | 14,055 |
| 10 May 2018 | INR | 32.9 | 33.5 | 32 | 32.1 | 32.1 | -0.9 (-2.73%) | 9,286 |
| 9 May 2018 | INR | 32.35 | 33.1 | 32.35 | 33 | 33 | +0.45 (+1.38%) | 11,918 |
