| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 37.57 | 37.75 | 36.9 | 37.27 | 37.27 | -0.33 (-0.88%) | 13,360,000 |
| 18 Jun 2018 | INR | 37.87 | 38.17 | 37.27 | 37.6 | 37.6 | +0.97 (+2.65%) | 28,230,000 |
| 15 Jun 2018 | INR | 37.63 | 38.23 | 36.33 | 36.63 | 36.63 | -1.3 (-3.43%) | 45,230,000 |
| 14 Jun 2018 | INR | 37.18 | 38.11 | 37.18 | 37.93 | 37.93 | +0.78 (+2.10%) | 16,330,000 |
| 13 Jun 2018 | INR | 38.87 | 38.96 | 36.81 | 37.15 | 37.15 | -2.26 (-5.73%) | 36,920,000 |
| 12 Jun 2018 | INR | 38.47 | 39.77 | 38.08 | 39.41 | 39.41 | +0.9 (+2.34%) | 20,880,000 |
| 11 Jun 2018 | INR | 39.08 | 39.47 | 38.11 | 38.51 | 38.51 | -0.24 (-0.62%) | 20,180,000 |
| 8 Jun 2018 | INR | 37.27 | 39.14 | 36.72 | 38.75 | 38.75 | +1.42 (+3.80%) | 34,870,000 |
| 7 Jun 2018 | INR | 35.64 | 37.66 | 35.64 | 37.33 | 37.33 | +1.72 (+4.83%) | 24,340,000 |
| 6 Jun 2018 | INR | 33.82 | 35.91 | 33.43 | 35.61 | 35.61 | +1.45 (+4.24%) | 35,770,000 |
| 5 Jun 2018 | INR | 38.57 | 38.57 | 33.4 | 34.16 | 34.16 | -3.83 (-10.08%) | 65,120,000 |
| 4 Jun 2018 | INR | 37.93 | 38.47 | 37.33 | 37.99 | 37.99 | +0.66 (+1.77%) | 17,750,000 |
| 1 Jun 2018 | INR | 38.05 | 38.05 | 36.81 | 37.33 | 37.33 | +0.18 (+0.48%) | 21,250,000 |
| 31 May 2018 | INR | 37.45 | 38.02 | 36.51 | 37.15 | 37.15 | -0.21 (-0.56%) | 39,380,000 |
| 30 May 2018 | INR | 37.45 | 38.05 | 36.78 | 37.36 | 37.36 | -0.27 (-0.72%) | 24,520,000 |
| 29 May 2018 | INR | 37.15 | 38.17 | 36.81 | 37.63 | 37.63 | +0.57 (+1.54%) | 28,110,000 |
| 28 May 2018 | INR | 36.75 | 37.42 | 36.12 | 37.06 | 37.06 | +0.97 (+2.69%) | 17,700,000 |
| 25 May 2018 | INR | 34.94 | 36.99 | 34.43 | 36.09 | 36.09 | +1.72 (+5.00%) | 47,260,000 |
| 24 May 2018 | INR | 33.19 | 34.94 | 33.07 | 34.37 | 34.37 | +1.36 (+4.12%) | 26,370,000 |
| 23 May 2018 | INR | 33.22 | 33.88 | 32.65 | 33.01 | 33.01 | -0.15 (-0.45%) | 19,250,000 |
| 22 May 2018 | INR | 31.98 | 33.76 | 31.62 | 33.16 | 33.16 | +1.24 (+3.88%) | 24,990,000 |
| 21 May 2018 | INR | 31.59 | 32.22 | 31.38 | 31.92 | 31.92 | +0.45 (+1.43%) | 12,600,000 |
| 18 May 2018 | INR | 32.01 | 32.13 | 31.11 | 31.47 | 31.47 | -0.33 (-1.04%) | 24,340,000 |
| 17 May 2018 | INR | 31.74 | 32.37 | 31.59 | 31.8 | 31.8 | -0.06 (-0.19%) | 25,480,000 |
| 16 May 2018 | INR | 32.01 | 32.4 | 31.53 | 31.86 | 31.86 | -0.21 (-0.65%) | 22,080,000 |
| 15 May 2018 | INR | 31.11 | 32.5 | 30.99 | 32.07 | 32.07 | +0.81 (+2.59%) | 40,760,000 |
| 14 May 2018 | INR | 30.99 | 32.16 | 30.26 | 31.26 | 31.26 | +0.21 (+0.68%) | 61,620,000 |
| 11 May 2018 | INR | 35.18 | 35.18 | 30.65 | 31.05 | 31.05 | -4.19 (-11.89%) | 131,770,000 |
| 10 May 2018 | INR | 36.69 | 36.69 | 35.09 | 35.24 | 35.24 | -1.39 (-3.79%) | 29,070,000 |
| 9 May 2018 | INR | 36.78 | 37.3 | 36.42 | 36.63 | 36.63 | -0.3 (-0.81%) | 14,520,000 |
