| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 29.3 | 30 | 29.2 | 29.8 | 29.8 | +0.3 (+1.02%) | 342,838 |
| 19 Jun 2018 | INR | 28.95 | 29.75 | 28.6 | 29.5 | 29.5 | +0.5 (+1.72%) | 360,874 |
| 18 Jun 2018 | INR | 28.9 | 29.75 | 28.2 | 29 | 29 | -0.1 (-0.34%) | 298,652 |
| 15 Jun 2018 | INR | 30 | 30.25 | 28.55 | 29.1 | 29.1 | -0.9 (-3%) | 354,011 |
| 14 Jun 2018 | INR | 30.35 | 30.75 | 29.6 | 30 | 30 | +0.4 (+1.35%) | 857,324 |
| 13 Jun 2018 | INR | 30.25 | 30.3 | 29.3 | 29.6 | 29.6 | -0.4 (-1.33%) | 341,771 |
| 12 Jun 2018 | INR | 29.75 | 30.25 | 29.25 | 30 | 30 | +0.7 (+2.39%) | 490,377 |
| 11 Jun 2018 | INR | 29.35 | 30.65 | 28.9 | 29.3 | 29.3 | -0.05 (-0.17%) | 1,299,989 |
| 8 Jun 2018 | INR | 28.5 | 29.65 | 27.7 | 29.35 | 29.35 | +0.75 (+2.62%) | 764,035 |
| 7 Jun 2018 | INR | 27.95 | 28.9 | 27.95 | 28.6 | 28.6 | +0.7 (+2.51%) | 465,485 |
| 6 Jun 2018 | INR | 26.65 | 28.2 | 26.5 | 27.9 | 27.9 | +1 (+3.72%) | 721,926 |
| 5 Jun 2018 | INR | 26.45 | 27.7 | 23.45 | 26.9 | 26.9 | -0.15 (-0.55%) | 2,064,130 |
| 4 Jun 2018 | INR | 27.65 | 28.35 | 26.1 | 27.05 | 27.05 | -0.5 (-1.81%) | 1,005,151 |
| 1 Jun 2018 | INR | 26.6 | 27.75 | 26.4 | 27.55 | 27.55 | +0.8 (+2.99%) | 752,122 |
| 31 May 2018 | INR | 29.2 | 29.85 | 25.8 | 26.75 | 26.75 | -2.4 (-8.23%) | 1,689,566 |
| 30 May 2018 | INR | 29.6 | 30.9 | 28.85 | 29.15 | 29.15 | -0.7 (-2.35%) | 595,863 |
| 29 May 2018 | INR | 30.8 | 31.45 | 29.6 | 29.85 | 29.85 | -1.5 (-4.78%) | 1,052,865 |
| 28 May 2018 | INR | 31 | 31.85 | 30.7 | 31.35 | 31.35 | +0.95 (+3.13%) | 1,360,662 |
| 25 May 2018 | INR | 28.2 | 30.9 | 28.05 | 30.4 | 30.4 | +2.4 (+8.57%) | 1,135,560 |
| 24 May 2018 | INR | 28.9 | 29.5 | 27.65 | 28 | 28 | +0.15 (+0.54%) | 787,309 |
| 23 May 2018 | INR | 26.6 | 28.9 | 26.55 | 27.85 | 27.85 | +1.25 (+4.70%) | 1,178,027 |
| 22 May 2018 | INR | 27.1 | 27.3 | 26.3 | 26.6 | 26.6 | -0.3 (-1.12%) | 1,183,774 |
| 21 May 2018 | INR | 28.75 | 29.25 | 26.55 | 26.9 | 26.9 | -1.65 (-5.78%) | 890,452 |
| 18 May 2018 | INR | 29.4 | 30.5 | 28.1 | 28.55 | 28.55 | -0.75 (-2.56%) | 780,660 |
| 17 May 2018 | INR | 29 | 29.95 | 28.75 | 29.3 | 29.3 | +0.35 (+1.21%) | 1,788,895 |
| 16 May 2018 | INR | 28.9 | 30 | 28.25 | 28.95 | 28.95 | -0.05 (-0.17%) | 845,409 |
| 15 May 2018 | INR | 30.95 | 31.85 | 28.3 | 29 | 29 | -1.75 (-5.69%) | 1,271,112 |
| 14 May 2018 | INR | 32.3 | 32.5 | 30.55 | 30.75 | 30.75 | -1.25 (-3.91%) | 807,638 |
| 11 May 2018 | INR | 32.9 | 33.65 | 31.7 | 32 | 32 | -0.55 (-1.69%) | 892,063 |
| 10 May 2018 | INR | 33.2 | 33.7 | 32.3 | 32.55 | 32.55 | -0.85 (-2.54%) | 777,885 |
