| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 25.5 | 26.75 | 24.35 | 25.2 | 25.2 | -0.8 (-3.08%) | 7,964 |
| 18 Jun 2018 | INR | 26.1 | 27.3 | 25.5 | 26 | 26 | -0.75 (-2.80%) | 8,060 |
| 15 Jun 2018 | INR | 27 | 27 | 26.2 | 26.75 | 26.75 | +0.35 (+1.33%) | 2,660 |
| 14 Jun 2018 | INR | 26.5 | 26.5 | 26 | 26.4 | 26.4 | +0.3 (+1.15%) | 1,669 |
| 13 Jun 2018 | INR | 26.1 | 26.9 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 8,637 |
| 12 Jun 2018 | INR | 25 | 26.6 | 24.9 | 26.1 | 26.1 | +0.6 (+2.35%) | 10,967 |
| 11 Jun 2018 | INR | 25.5 | 27.95 | 25.2 | 25.5 | 25.5 | -1 (-3.77%) | 9,888 |
| 8 Jun 2018 | INR | 26.7 | 27.4 | 26.45 | 26.5 | 26.5 | -0.85 (-3.11%) | 3,189 |
| 7 Jun 2018 | INR | 27.3 | 28 | 26.55 | 27.35 | 27.35 | +0.85 (+3.21%) | 10,441 |
| 6 Jun 2018 | INR | 24.55 | 26.9 | 24.3 | 26.5 | 26.5 | +1.7 (+6.85%) | 32,198 |
| 5 Jun 2018 | INR | 24.75 | 26.7 | 24.3 | 24.8 | 24.8 | -0.65 (-2.55%) | 19,031 |
| 4 Jun 2018 | INR | 25.75 | 27.75 | 25.05 | 25.45 | 25.45 | -0.25 (-0.97%) | 11,702 |
| 1 Jun 2018 | INR | 29.9 | 29.9 | 25.3 | 25.7 | 25.7 | -1.05 (-3.93%) | 26,467 |
| 31 May 2018 | INR | 25.2 | 27 | 25 | 26.75 | 26.75 | -0.9 (-3.25%) | 41,732 |
| 30 May 2018 | INR | 28.65 | 28.65 | 27.5 | 27.65 | 27.65 | -0.05 (-0.18%) | 7,715 |
| 29 May 2018 | INR | 31 | 31 | 27.5 | 27.7 | 27.7 | -0.9 (-3.15%) | 21,698 |
| 28 May 2018 | INR | 29.4 | 29.85 | 28.15 | 28.6 | 28.6 | -0.15 (-0.52%) | 4,482 |
| 25 May 2018 | INR | 31.2 | 31.2 | 28.35 | 28.75 | 28.75 | +0.05 (+0.17%) | 6,606 |
| 24 May 2018 | INR | 31.95 | 31.95 | 28.05 | 28.7 | 28.7 | -0.55 (-1.88%) | 5,546 |
| 23 May 2018 | INR | 30.9 | 30.9 | 27.6 | 29.25 | 29.25 | +1.35 (+4.84%) | 17,525 |
| 22 May 2018 | INR | 31.5 | 31.5 | 27.65 | 27.9 | 27.9 | -0.95 (-3.29%) | 13,606 |
| 21 May 2018 | INR | 27.1 | 30 | 27.1 | 28.85 | 28.85 | +0.1 (+0.35%) | 15,086 |
| 18 May 2018 | INR | 29 | 29.8 | 28.7 | 28.75 | 28.75 | -0.25 (-0.86%) | 8,390 |
| 17 May 2018 | INR | 27.35 | 29 | 27.35 | 29 | 29 | +0.95 (+3.39%) | 6,449 |
| 16 May 2018 | INR | 27.15 | 29.7 | 27.15 | 28.05 | 28.05 | -0.55 (-1.92%) | 6,817 |
| 15 May 2018 | INR | 28 | 28.9 | 26.25 | 28.6 | 28.6 | +0.4 (+1.42%) | 57,163 |
| 14 May 2018 | INR | 29.5 | 30.4 | 27.95 | 28.2 | 28.2 | -1.45 (-4.89%) | 60,351 |
| 11 May 2018 | INR | 30.4 | 30.5 | 28.95 | 29.65 | 29.65 | -0.4 (-1.33%) | 51,668 |
| 10 May 2018 | INR | 30 | 30.9 | 29.5 | 30.05 | 30.05 | -0.35 (-1.15%) | 9,125 |
| 9 May 2018 | INR | 29.5 | 31.75 | 29.5 | 30.4 | 30.4 | +0.15 (+0.50%) | 18,979 |
