| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 38.2 | 40.25 | 37.2 | 38.35 | 38.35 | -0.4 (-1.03%) | 2,763,476 |
| 18 Jun 2018 | INR | 37.2 | 39.7 | 36.7 | 38.75 | 38.75 | +1.2 (+3.20%) | 5,008,274 |
| 15 Jun 2018 | INR | 38.8 | 39.15 | 37.4 | 37.55 | 37.55 | -1.45 (-3.72%) | 2,024,045 |
| 14 Jun 2018 | INR | 37.2 | 39.85 | 36.55 | 39 | 39 | +2.15 (+5.83%) | 8,171,416 |
| 13 Jun 2018 | INR | 38 | 38.3 | 36.4 | 36.85 | 36.85 | -1.5 (-3.91%) | 3,030,624 |
| 12 Jun 2018 | INR | 33.55 | 39.1 | 33.55 | 38.35 | 38.35 | +4.65 (+13.80%) | 7,194,242 |
| 11 Jun 2018 | INR | 33.45 | 34.1 | 33.45 | 33.7 | 33.7 | +0.3 (+0.90%) | 613,494 |
| 8 Jun 2018 | INR | 33 | 34.1 | 32.6 | 33.4 | 33.4 | +0.3 (+0.91%) | 1,103,283 |
| 7 Jun 2018 | INR | 32.7 | 33.45 | 32.45 | 33.1 | 33.1 | +0.75 (+2.32%) | 1,022,632 |
| 6 Jun 2018 | INR | 31.95 | 32.6 | 30.95 | 32.35 | 32.35 | +0.65 (+2.05%) | 1,094,112 |
| 5 Jun 2018 | INR | 33.5 | 33.5 | 31.5 | 31.7 | 31.7 | -1.6 (-4.80%) | 763,356 |
| 4 Jun 2018 | INR | 34.5 | 34.65 | 33.15 | 33.3 | 33.3 | -0.9 (-2.63%) | 607,213 |
| 1 Jun 2018 | INR | 35.3 | 35.7 | 34 | 34.2 | 34.2 | -0.95 (-2.70%) | 576,973 |
| 31 May 2018 | INR | 36.3 | 36.85 | 35 | 35.15 | 35.15 | -0.95 (-2.63%) | 547,399 |
| 30 May 2018 | INR | 36.45 | 37.1 | 35.9 | 36.1 | 36.1 | -0.5 (-1.37%) | 1,009,309 |
| 29 May 2018 | INR | 35.8 | 37.15 | 35.55 | 36.6 | 36.6 | +1.2 (+3.39%) | 1,762,943 |
| 28 May 2018 | INR | 34.8 | 35.7 | 34.7 | 35.4 | 35.4 | +0.85 (+2.46%) | 951,666 |
| 25 May 2018 | INR | 34.5 | 34.85 | 34.25 | 34.55 | 34.55 | +0.3 (+0.88%) | 679,666 |
| 24 May 2018 | INR | 34.9 | 35.5 | 33.9 | 34.25 | 34.25 | -0.45 (-1.30%) | 924,497 |
| 23 May 2018 | INR | 33.55 | 35.55 | 33.55 | 34.7 | 34.7 | +0.8 (+2.36%) | 1,747,441 |
| 22 May 2018 | INR | 33.5 | 34.5 | 32.8 | 33.9 | 33.9 | +0.15 (+0.44%) | 1,227,188 |
| 21 May 2018 | INR | 34.2 | 34.75 | 33.4 | 33.75 | 33.75 | -1.5 (-4.26%) | 1,152,063 |
| 18 May 2018 | INR | 36.7 | 36.85 | 34.2 | 35.25 | 35.25 | -1.45 (-3.95%) | 960,442 |
| 17 May 2018 | INR | 37.5 | 37.95 | 36.5 | 36.7 | 36.7 | -1.05 (-2.78%) | 1,132,973 |
| 16 May 2018 | INR | 38.75 | 38.75 | 37.5 | 37.75 | 37.75 | -1 (-2.58%) | 860,785 |
| 15 May 2018 | INR | 39.7 | 40.8 | 38.35 | 38.75 | 38.75 | -1.1 (-2.76%) | 820,119 |
| 14 May 2018 | INR | 41.4 | 41.55 | 39.7 | 39.85 | 39.85 | -1.5 (-3.63%) | 1,198,860 |
| 11 May 2018 | INR | 41.95 | 43.2 | 41 | 41.35 | 41.35 | -0.5 (-1.19%) | 1,434,451 |
| 10 May 2018 | INR | 42.8 | 43.1 | 41.5 | 41.85 | 41.85 | -1.2 (-2.79%) | 615,023 |
| 9 May 2018 | INR | 42.95 | 43.6 | 42.4 | 43.05 | 43.05 | 0.0 (0.0%) | 600,783 |
