| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 32 | 33.5 | 31.25 | 32.05 | 3.205 | -0.75 (-2.29%) | 4,950 |
| 18 Jun 2018 | INR | 31.75 | 33 | 31.25 | 32.8 | 3.28 | +1.05 (+3.31%) | 8,430 |
| 15 Jun 2018 | INR | 33 | 33 | 31.5 | 31.75 | 3.175 | -1 (-3.05%) | 10,306 |
| 14 Jun 2018 | INR | 34 | 34 | 32.75 | 32.75 | 3.275 | -1.25 (-3.68%) | 5,700 |
| 13 Jun 2018 | INR | 34 | 34.25 | 33.25 | 34 | 3.4 | +0.5 (+1.49%) | 22,270 |
| 12 Jun 2018 | INR | 35 | 35 | 33.5 | 33.5 | 3.35 | -0.45 (-1.33%) | 6,530 |
| 11 Jun 2018 | INR | 33.2 | 34.7 | 33 | 33.95 | 3.395 | +0.75 (+2.26%) | 26,891 |
| 8 Jun 2018 | INR | 32 | 33.2 | 31.5 | 33.2 | 3.32 | +1.55 (+4.90%) | 11,995 |
| 7 Jun 2018 | INR | 31 | 31.9 | 30.7 | 31.65 | 3.165 | +1.15 (+3.77%) | 13,625 |
| 6 Jun 2018 | INR | 30 | 30.5 | 30 | 30.5 | 3.05 | +1 (+3.39%) | 2,849 |
| 5 Jun 2018 | INR | 29.9 | 29.9 | 29.5 | 29.5 | 2.95 | +0.2 (+0.68%) | 2,515 |
| 4 Jun 2018 | INR | 28.75 | 29.8 | 28.25 | 29.3 | 2.93 | +0.7 (+2.45%) | 24,724 |
| 1 Jun 2018 | INR | 28.8 | 28.8 | 28.3 | 28.6 | 2.86 | +0.1 (+0.35%) | 5,931 |
| 31 May 2018 | INR | 28.75 | 28.75 | 28.4 | 28.5 | 2.85 | -0.05 (-0.18%) | 7,350 |
| 30 May 2018 | INR | 27.5 | 28.95 | 27.5 | 28.55 | 2.855 | +0.75 (+2.70%) | 8,438 |
| 29 May 2018 | INR | 28.35 | 28.35 | 27.5 | 27.8 | 2.78 | +0.8 (+2.96%) | 6,050 |
| 28 May 2018 | INR | 26.85 | 27.3 | 26.85 | 27 | 2.7 | +0.5 (+1.89%) | 5,700 |
| 25 May 2018 | INR | 27 | 27 | 26.25 | 26.5 | 2.65 | -0.6 (-2.21%) | 2,930 |
| 24 May 2018 | INR | 27.9 | 27.9 | 27 | 27.1 | 2.71 | -0.15 (-0.55%) | 1,808 |
| 23 May 2018 | INR | 29.4 | 29.4 | 27.25 | 27.25 | 2.725 | -0.75 (-2.68%) | 1,700 |
| 22 May 2018 | INR | 28.95 | 29 | 28 | 28 | 2.8 | -0.55 (-1.93%) | 15,300 |
| 21 May 2018 | INR | 28.35 | 29 | 28.25 | 28.55 | 2.855 | +0.2 (+0.71%) | 1,830 |
| 18 May 2018 | INR | 29 | 29 | 28.25 | 28.35 | 2.835 | -0.65 (-2.24%) | 4,200 |
| 17 May 2018 | INR | 29.25 | 29.25 | 29 | 29 | 2.9 | -0.9 (-3.01%) | 2,500 |
| 16 May 2018 | INR | 29.9 | 29.9 | 29.05 | 29.9 | 2.99 | +0.9 (+3.10%) | 2,100 |
| 15 May 2018 | INR | 27 | 29 | 27 | 29 | 2.9 | +0.85 (+3.02%) | 7,069 |
| 14 May 2018 | INR | 26 | 28.25 | 26 | 28.15 | 2.815 | +1 (+3.68%) | 8,353 |
| 11 May 2018 | INR | 27.8 | 27.8 | 26.6 | 27.15 | 2.715 | -0.85 (-3.04%) | 5,053 |
| 10 May 2018 | INR | 28 | 28 | 28 | 28 | 2.8 | -0.5 (-1.75%) | 580 |
| 9 May 2018 | INR | 28 | 28.55 | 28 | 28.5 | 2.85 | +1.3 (+4.78%) | 3,602 |
