| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 29.35 | 29.5 | 28.7 | 28.9 | 28.9 | -0.1 (-0.34%) | 60,008 |
| 19 Jun 2018 | INR | 30 | 30.3 | 28.8 | 29 | 29 | -0.95 (-3.17%) | 57,037 |
| 18 Jun 2018 | INR | 30.55 | 30.7 | 29.85 | 29.95 | 29.95 | -0.6 (-1.96%) | 61,550 |
| 15 Jun 2018 | INR | 30.3 | 31.85 | 30 | 30.55 | 30.55 | +0.35 (+1.16%) | 243,065 |
| 14 Jun 2018 | INR | 30.3 | 30.8 | 29.8 | 30.2 | 30.2 | -0.4 (-1.31%) | 47,967 |
| 13 Jun 2018 | INR | 30.95 | 31.2 | 30.45 | 30.6 | 30.6 | -0.45 (-1.45%) | 57,943 |
| 12 Jun 2018 | INR | 30.3 | 31.4 | 30.1 | 31.05 | 31.05 | +0.85 (+2.81%) | 140,737 |
| 11 Jun 2018 | INR | 31 | 31.35 | 29.3 | 30.2 | 30.2 | -0.8 (-2.58%) | 100,432 |
| 8 Jun 2018 | INR | 32.1 | 32.5 | 30.7 | 31 | 31 | -1.1 (-3.43%) | 175,334 |
| 7 Jun 2018 | INR | 31.8 | 32.9 | 30.05 | 32.1 | 32.1 | +4.65 (+16.94%) | 673,290 |
| 6 Jun 2018 | INR | 25.1 | 27.65 | 25 | 27.45 | 27.45 | +1.2 (+4.57%) | 154,743 |
| 5 Jun 2018 | INR | 28.85 | 28.85 | 26 | 26.25 | 26.25 | -2.6 (-9.01%) | 172,747 |
| 4 Jun 2018 | INR | 30.8 | 30.8 | 27.65 | 28.85 | 28.85 | -1.3 (-4.31%) | 84,601 |
| 1 Jun 2018 | INR | 30.5 | 31 | 29.65 | 30.15 | 30.15 | -0.35 (-1.15%) | 47,851 |
| 31 May 2018 | INR | 31.65 | 31.95 | 30.2 | 30.5 | 30.5 | -1 (-3.17%) | 95,103 |
| 30 May 2018 | INR | 30.8 | 31.9 | 30.8 | 31.5 | 31.5 | -0.15 (-0.47%) | 62,602 |
| 29 May 2018 | INR | 31.65 | 32.7 | 31.35 | 31.65 | 31.65 | +0.5 (+1.61%) | 181,718 |
| 28 May 2018 | INR | 29.95 | 31.5 | 29.95 | 31.15 | 31.15 | +1.9 (+6.50%) | 165,892 |
| 25 May 2018 | INR | 28.05 | 29.5 | 27.9 | 29.25 | 29.25 | +1.2 (+4.28%) | 100,047 |
| 24 May 2018 | INR | 28.45 | 29.5 | 26.5 | 28.05 | 28.05 | -0.1 (-0.36%) | 63,713 |
| 23 May 2018 | INR | 27.5 | 29.9 | 27.5 | 28.15 | 28.15 | +0.4 (+1.44%) | 108,029 |
| 22 May 2018 | INR | 28.05 | 28.5 | 27.4 | 27.75 | 27.75 | -0.6 (-2.12%) | 108,754 |
| 21 May 2018 | INR | 29 | 29.5 | 27.45 | 28.35 | 28.35 | -0.35 (-1.22%) | 73,553 |
| 18 May 2018 | INR | 28.8 | 29.95 | 28.15 | 28.7 | 28.7 | -0.55 (-1.88%) | 84,662 |
| 17 May 2018 | INR | 28.6 | 29.45 | 28.3 | 29.25 | 29.25 | +0.7 (+2.45%) | 74,106 |
| 16 May 2018 | INR | 29.95 | 30.05 | 27.6 | 28.55 | 28.55 | -1.65 (-5.46%) | 154,484 |
| 15 May 2018 | INR | 32 | 32.5 | 29.8 | 30.2 | 30.2 | -1.35 (-4.28%) | 78,976 |
| 14 May 2018 | INR | 31.8 | 33.5 | 31.05 | 31.55 | 31.55 | +0.05 (+0.16%) | 79,959 |
| 11 May 2018 | INR | 32.25 | 32.25 | 31.1 | 31.5 | 31.5 | -0.6 (-1.87%) | 75,985 |
| 10 May 2018 | INR | 33 | 33.25 | 32 | 32.1 | 32.1 | -0.7 (-2.13%) | 58,514 |
