| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 29.95 | 30.45 | 29.05 | 29.35 | 29.35 | -0.05 (-0.17%) | 11,035 |
| 19 Jun 2018 | INR | 31 | 31 | 28.9 | 29.4 | 29.4 | -1.9 (-6.07%) | 27,262 |
| 18 Jun 2018 | INR | 33.1 | 33.95 | 30.6 | 31.3 | 31.3 | -1.8 (-5.44%) | 15,695 |
| 15 Jun 2018 | INR | 34 | 34.35 | 32.1 | 33.1 | 33.1 | -0.05 (-0.15%) | 25,436 |
| 14 Jun 2018 | INR | 33.5 | 33.5 | 32 | 33.15 | 33.15 | -0.2 (-0.60%) | 15,146 |
| 13 Jun 2018 | INR | 32 | 34.95 | 31.6 | 33.35 | 33.35 | +1.45 (+4.55%) | 52,474 |
| 12 Jun 2018 | INR | 31.2 | 32.15 | 31.15 | 31.9 | 31.9 | +0.4 (+1.27%) | 16,625 |
| 11 Jun 2018 | INR | 30 | 32.15 | 29.65 | 31.5 | 31.5 | +0.95 (+3.11%) | 38,999 |
| 8 Jun 2018 | INR | 29.1 | 30.9 | 28.5 | 30.55 | 30.55 | +1.45 (+4.98%) | 20,392 |
| 7 Jun 2018 | INR | 27.7 | 29.25 | 27 | 29.1 | 29.1 | +2.15 (+7.98%) | 22,952 |
| 6 Jun 2018 | INR | 28.3 | 28.3 | 26.15 | 26.95 | 26.95 | +0.2 (+0.75%) | 18,962 |
| 5 Jun 2018 | INR | 28.05 | 29.75 | 26.3 | 26.75 | 26.75 | -1.85 (-6.47%) | 28,819 |
| 4 Jun 2018 | INR | 30.25 | 30.95 | 28.35 | 28.6 | 28.6 | -1.1 (-3.70%) | 20,001 |
| 1 Jun 2018 | INR | 29.05 | 30.95 | 28.9 | 29.7 | 29.7 | +0.15 (+0.51%) | 25,613 |
| 31 May 2018 | INR | 30.3 | 31 | 29 | 29.55 | 29.55 | -0.5 (-1.66%) | 21,684 |
| 30 May 2018 | INR | 32.5 | 32.5 | 29.8 | 30.05 | 30.05 | -1.3 (-4.15%) | 27,974 |
| 29 May 2018 | INR | 30.5 | 32.35 | 28.6 | 31.35 | 31.35 | +1.3 (+4.33%) | 42,349 |
| 28 May 2018 | INR | 30.4 | 31 | 29.7 | 30.05 | 30.05 | -2.95 (-8.94%) | 118,213 |
| 25 May 2018 | INR | 32.95 | 33.85 | 32.1 | 33 | 33 | +0.9 (+2.80%) | 17,899 |
| 24 May 2018 | INR | 33.95 | 34 | 31 | 32.1 | 32.1 | -0.45 (-1.38%) | 23,045 |
| 23 May 2018 | INR | 33.5 | 34 | 31.95 | 32.55 | 32.55 | -0.75 (-2.25%) | 17,950 |
| 22 May 2018 | INR | 32.7 | 33.45 | 31.55 | 33.3 | 33.3 | +1.15 (+3.58%) | 11,692 |
| 21 May 2018 | INR | 33.5 | 33.7 | 31.85 | 32.15 | 32.15 | -1.4 (-4.17%) | 26,939 |
| 18 May 2018 | INR | 33.2 | 34.4 | 33.1 | 33.55 | 33.55 | +0.3 (+0.90%) | 10,122 |
| 17 May 2018 | INR | 33.05 | 34 | 33.05 | 33.25 | 33.25 | -0.55 (-1.63%) | 15,014 |
| 16 May 2018 | INR | 34 | 34.55 | 33.15 | 33.8 | 33.8 | -0.6 (-1.74%) | 17,930 |
| 15 May 2018 | INR | 35.65 | 35.7 | 34.1 | 34.4 | 34.4 | -0.45 (-1.29%) | 10,372 |
| 14 May 2018 | INR | 35.25 | 36 | 34.45 | 34.85 | 34.85 | -0.65 (-1.83%) | 17,180 |
| 11 May 2018 | INR | 37.65 | 37.7 | 35.2 | 35.5 | 35.5 | -2 (-5.33%) | 19,592 |
| 10 May 2018 | INR | 37.75 | 39.65 | 36.3 | 37.5 | 37.5 | +0.4 (+1.08%) | 80,385 |
