| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 23.5 | 23.5 | 22.85 | 23.15 | 23.15 | -0.2 (-0.86%) | 13,310 |
| 15 Jun 2018 | INR | 23.55 | 24.65 | 23.25 | 23.35 | 23.35 | -0.4 (-1.68%) | 55,236 |
| 14 Jun 2018 | INR | 23.9 | 24.2 | 22.6 | 23.75 | 23.75 | -0.05 (-0.21%) | 41,949 |
| 13 Jun 2018 | INR | 22.2 | 24.75 | 22 | 23.8 | 23.8 | +1.7 (+7.69%) | 255,892 |
| 12 Jun 2018 | INR | 22.7 | 22.7 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 70,722 |
| 11 Jun 2018 | INR | 22.8 | 23.6 | 22.45 | 22.55 | 22.55 | -0.2 (-0.88%) | 83,360 |
| 8 Jun 2018 | INR | 21 | 22.85 | 20.65 | 22.75 | 22.75 | +1 (+4.60%) | 189,128 |
| 7 Jun 2018 | INR | 20.7 | 21.85 | 20.25 | 21.75 | 21.75 | +1.1 (+5.33%) | 73,230 |
| 6 Jun 2018 | INR | 21 | 21 | 19.8 | 20.65 | 20.65 | -0.35 (-1.67%) | 144,354 |
| 5 Jun 2018 | INR | 22 | 22 | 20.5 | 21 | 21 | -1.2 (-5.41%) | 108,700 |
| 4 Jun 2018 | INR | 23.5 | 23.55 | 22.1 | 22.2 | 22.2 | -0.9 (-3.90%) | 83,615 |
| 1 Jun 2018 | INR | 23.35 | 23.7 | 22.8 | 23.1 | 23.1 | -0.35 (-1.49%) | 64,887 |
| 31 May 2018 | INR | 24.15 | 24.25 | 23.1 | 23.45 | 23.45 | -0.4 (-1.68%) | 87,253 |
| 30 May 2018 | INR | 24.2 | 24.95 | 23.5 | 23.85 | 23.85 | -2.35 (-8.97%) | 245,888 |
| 29 May 2018 | INR | 26 | 26.6 | 25.5 | 26.2 | 26.2 | +0.2 (+0.77%) | 83,440 |
| 28 May 2018 | INR | 24.2 | 26.25 | 24 | 26 | 26 | +1.95 (+8.11%) | 158,033 |
| 25 May 2018 | INR | 23.35 | 24.3 | 23.15 | 24.05 | 24.05 | +0.45 (+1.91%) | 68,184 |
| 24 May 2018 | INR | 24.1 | 24.25 | 23.3 | 23.6 | 23.6 | -0.45 (-1.87%) | 53,465 |
| 23 May 2018 | INR | 24.85 | 24.9 | 23.6 | 24.05 | 24.05 | -0.45 (-1.84%) | 82,109 |
| 22 May 2018 | INR | 23.3 | 24.85 | 22.7 | 24.5 | 24.5 | +1.65 (+7.22%) | 158,304 |
| 21 May 2018 | INR | 25.1 | 25.25 | 22.1 | 22.85 | 22.85 | -2.25 (-8.96%) | 131,922 |
| 18 May 2018 | INR | 25.8 | 25.9 | 24.85 | 25.1 | 25.1 | -0.4 (-1.57%) | 54,511 |
| 17 May 2018 | INR | 25 | 25.9 | 24.55 | 25.5 | 25.5 | +0.65 (+2.62%) | 84,209 |
| 16 May 2018 | INR | 25.1 | 25.45 | 24.5 | 24.85 | 24.85 | -0.6 (-2.36%) | 72,348 |
| 15 May 2018 | INR | 25.3 | 26.45 | 25 | 25.45 | 25.45 | -0.5 (-1.93%) | 54,895 |
| 14 May 2018 | INR | 27.3 | 27.5 | 25.35 | 25.95 | 25.95 | -1.2 (-4.42%) | 93,478 |
| 11 May 2018 | INR | 27 | 27.8 | 26.9 | 27.15 | 27.15 | -0.3 (-1.09%) | 76,346 |
| 10 May 2018 | INR | 27.8 | 28.1 | 27.3 | 27.45 | 27.45 | -0.4 (-1.44%) | 35,096 |
| 9 May 2018 | INR | 28.15 | 28.15 | 27.55 | 27.85 | 27.85 | -0.1 (-0.36%) | 35,629 |
| 8 May 2018 | INR | 27.95 | 28.3 | 27.5 | 27.95 | 27.95 | 0.0 (0.0%) | 46,462 |
