| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 24.9 | 24.9 | 23.6 | 23.75 | 23.75 | -0.2 (-0.84%) | 12,901 |
| 19 Jun 2018 | INR | 24.6 | 25.1 | 23.55 | 23.95 | 23.95 | -0.8 (-3.23%) | 26,815 |
| 18 Jun 2018 | INR | 25.6 | 25.6 | 24.5 | 24.75 | 24.75 | -0.75 (-2.94%) | 38,000 |
| 15 Jun 2018 | INR | 25.4 | 26 | 25.15 | 25.5 | 25.5 | +0.55 (+2.20%) | 31,353 |
| 14 Jun 2018 | INR | 24.9 | 25.25 | 24.3 | 24.95 | 24.95 | -0.1 (-0.40%) | 38,684 |
| 13 Jun 2018 | INR | 24.35 | 25.45 | 24.35 | 25.05 | 25.05 | +0.55 (+2.24%) | 63,496 |
| 12 Jun 2018 | INR | 24 | 24.6 | 23.6 | 24.5 | 24.5 | +0.4 (+1.66%) | 43,374 |
| 11 Jun 2018 | INR | 23.9 | 24.8 | 23.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 80,662 |
| 8 Jun 2018 | INR | 23.5 | 24.6 | 23 | 24 | 24 | +0.7 (+3.00%) | 42,883 |
| 7 Jun 2018 | INR | 22.5 | 23.8 | 22.5 | 23.3 | 23.3 | +0.65 (+2.87%) | 63,529 |
| 6 Jun 2018 | INR | 22.3 | 23.95 | 20.7 | 22.65 | 22.65 | -0.05 (-0.22%) | 93,085 |
| 5 Jun 2018 | INR | 25.5 | 25.6 | 22.3 | 22.7 | 22.7 | -2.65 (-10.45%) | 87,104 |
| 4 Jun 2018 | INR | 26.1 | 26.4 | 25.15 | 25.35 | 25.35 | -0.7 (-2.69%) | 34,791 |
| 1 Jun 2018 | INR | 26.2 | 26.7 | 25.9 | 26.05 | 26.05 | -0.4 (-1.51%) | 33,512 |
| 31 May 2018 | INR | 26.7 | 27 | 26 | 26.45 | 26.45 | 0.0 (0.0%) | 21,828 |
| 30 May 2018 | INR | 27.5 | 27.7 | 26.3 | 26.45 | 26.45 | -1.45 (-5.20%) | 77,885 |
| 29 May 2018 | INR | 28.9 | 28.9 | 27.7 | 27.9 | 27.9 | -1.25 (-4.29%) | 30,360 |
| 28 May 2018 | INR | 27 | 30.4 | 27 | 29.15 | 29.15 | +1.8 (+6.58%) | 162,795 |
| 25 May 2018 | INR | 26.3 | 27.5 | 26.3 | 27.35 | 27.35 | +0.7 (+2.63%) | 23,586 |
| 24 May 2018 | INR | 25.8 | 27.3 | 25.8 | 26.65 | 26.65 | +0.3 (+1.14%) | 22,842 |
| 23 May 2018 | INR | 26.15 | 26.8 | 26 | 26.35 | 26.35 | -0.05 (-0.19%) | 16,116 |
| 22 May 2018 | INR | 26.85 | 26.85 | 25.4 | 26.4 | 26.4 | +0.05 (+0.19%) | 64,615 |
| 21 May 2018 | INR | 26.5 | 27.6 | 26.2 | 26.35 | 26.35 | -1 (-3.66%) | 34,086 |
| 18 May 2018 | INR | 27.2 | 27.6 | 27.1 | 27.35 | 27.35 | -0.05 (-0.18%) | 23,712 |
| 17 May 2018 | INR | 27.2 | 27.8 | 26.75 | 27.4 | 27.4 | -0.05 (-0.18%) | 52,619 |
| 16 May 2018 | INR | 27.5 | 27.7 | 26.75 | 27.45 | 27.45 | -0.25 (-0.90%) | 28,225 |
| 15 May 2018 | INR | 28.15 | 29 | 27.2 | 27.7 | 27.7 | -0.65 (-2.29%) | 53,040 |
| 14 May 2018 | INR | 28.85 | 29.8 | 28.2 | 28.35 | 28.35 | -0.5 (-1.73%) | 64,259 |
| 11 May 2018 | INR | 29.55 | 30.3 | 28.5 | 28.85 | 28.85 | -0.75 (-2.53%) | 76,641 |
| 10 May 2018 | INR | 31.05 | 31.6 | 29.55 | 29.6 | 29.6 | -1.35 (-4.36%) | 48,799 |
