| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 35.65 | 35.65 | 34.3 | 34.6 | 34.6 | -1.1 (-3.08%) | 241,215 |
| 18 Jun 2018 | INR | 36.7 | 36.7 | 35.5 | 35.7 | 35.7 | -1.1 (-2.99%) | 212,636 |
| 15 Jun 2018 | INR | 37.25 | 37.25 | 36.5 | 36.8 | 36.8 | -0.2 (-0.54%) | 215,732 |
| 14 Jun 2018 | INR | 37.8 | 37.8 | 36.45 | 37 | 37 | -0.3 (-0.80%) | 233,495 |
| 13 Jun 2018 | INR | 37.45 | 38.6 | 37.1 | 37.3 | 37.3 | +0.15 (+0.40%) | 509,145 |
| 12 Jun 2018 | INR | 36.4 | 37.5 | 35.9 | 37.15 | 37.15 | +0.8 (+2.20%) | 382,662 |
| 11 Jun 2018 | INR | 36.2 | 37.2 | 35.8 | 36.35 | 36.35 | +0.4 (+1.11%) | 375,951 |
| 8 Jun 2018 | INR | 35.7 | 36.75 | 35 | 35.95 | 35.95 | +0.6 (+1.70%) | 717,098 |
| 7 Jun 2018 | INR | 34.8 | 35.65 | 34.1 | 35.35 | 35.35 | +1.35 (+3.97%) | 535,292 |
| 6 Jun 2018 | INR | 35.45 | 35.45 | 33.45 | 34 | 34 | -1.35 (-3.82%) | 410,282 |
| 5 Jun 2018 | INR | 35.25 | 35.75 | 34.55 | 35.35 | 35.35 | -0.5 (-1.39%) | 476,759 |
| 4 Jun 2018 | INR | 37.45 | 37.65 | 35.4 | 35.85 | 35.85 | -1.6 (-4.27%) | 400,780 |
| 1 Jun 2018 | INR | 39.5 | 39.5 | 37.25 | 37.45 | 37.45 | -1.85 (-4.71%) | 503,230 |
| 31 May 2018 | INR | 40.2 | 40.3 | 39.05 | 39.3 | 39.3 | -0.75 (-1.87%) | 333,330 |
| 30 May 2018 | INR | 40.65 | 41 | 39.8 | 40.05 | 40.05 | -0.85 (-2.08%) | 419,857 |
| 29 May 2018 | INR | 41.95 | 42.85 | 40.75 | 40.9 | 40.9 | -1.25 (-2.97%) | 476,860 |
| 28 May 2018 | INR | 44.85 | 46.1 | 42 | 42.15 | 42.15 | -2.55 (-5.70%) | 726,832 |
| 25 May 2018 | INR | 43.55 | 45.35 | 43.05 | 44.7 | 44.7 | +1.2 (+2.76%) | 451,207 |
| 24 May 2018 | INR | 44.5 | 44.5 | 42.65 | 43.5 | 43.5 | 0.0 (0.0%) | 136,316 |
| 23 May 2018 | INR | 42.85 | 44 | 42.85 | 43.5 | 43.5 | +1.1 (+2.59%) | 306,834 |
| 22 May 2018 | INR | 41.65 | 42.9 | 41.2 | 42.4 | 42.4 | +0.55 (+1.31%) | 198,463 |
| 21 May 2018 | INR | 44.75 | 45.1 | 41.4 | 41.85 | 41.85 | -2.95 (-6.58%) | 294,646 |
| 18 May 2018 | INR | 45.45 | 46 | 44.55 | 44.8 | 44.8 | -0.7 (-1.54%) | 147,747 |
| 17 May 2018 | INR | 44.8 | 46.2 | 44.4 | 45.5 | 45.5 | +0.75 (+1.68%) | 159,913 |
| 16 May 2018 | INR | 44.5 | 45.45 | 43.7 | 44.75 | 44.75 | -0.1 (-0.22%) | 235,706 |
| 15 May 2018 | INR | 46.25 | 46.5 | 44.2 | 44.85 | 44.85 | -1.15 (-2.50%) | 265,658 |
| 14 May 2018 | INR | 47.25 | 47.25 | 45.75 | 46 | 46 | -0.6 (-1.29%) | 146,667 |
| 11 May 2018 | INR | 46.3 | 48.4 | 45.65 | 46.6 | 46.6 | +0.3 (+0.65%) | 307,630 |
| 10 May 2018 | INR | 47.95 | 48 | 45.9 | 46.3 | 46.3 | -1.65 (-3.44%) | 180,084 |
| 9 May 2018 | INR | 48.8 | 49.2 | 47.6 | 47.95 | 47.95 | -1.35 (-2.74%) | 235,809 |
