| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | INR | 32.25 | 32.45 | 27.65 | 28.8 | 28.8 | -3.15 (-9.86%) | 77,476 |
| 4 Jun 2018 | INR | 34.9 | 34.9 | 31.55 | 31.95 | 31.95 | -1.95 (-5.75%) | 5,314 |
| 1 Jun 2018 | INR | 35 | 35 | 33.2 | 33.9 | 33.9 | -0.85 (-2.45%) | 2,934 |
| 31 May 2018 | INR | 35.85 | 35.85 | 34.6 | 34.75 | 34.75 | -0.7 (-1.97%) | 32,978 |
| 30 May 2018 | INR | 37 | 37 | 35.05 | 35.45 | 35.45 | -0.05 (-0.14%) | 4,554 |
| 29 May 2018 | INR | 35 | 36.9 | 34.1 | 35.5 | 35.5 | +0.05 (+0.14%) | 23,566 |
| 28 May 2018 | INR | 35.2 | 36.75 | 35.1 | 35.45 | 35.45 | +0.9 (+2.60%) | 8,108 |
| 25 May 2018 | INR | 34.25 | 34.9 | 34.2 | 34.55 | 34.55 | +0.25 (+0.73%) | 6,220 |
| 24 May 2018 | INR | 34.7 | 35.1 | 34.2 | 34.3 | 34.3 | -0.1 (-0.29%) | 6,854 |
| 23 May 2018 | INR | 34.65 | 35.85 | 34.1 | 34.4 | 34.4 | -0.6 (-1.71%) | 7,999 |
| 22 May 2018 | INR | 34.5 | 35.45 | 34.4 | 35 | 35 | +0.25 (+0.72%) | 1,055 |
| 21 May 2018 | INR | 35.2 | 36.3 | 34.3 | 34.75 | 34.75 | -0.9 (-2.52%) | 6,154 |
| 18 May 2018 | INR | 35.4 | 37.45 | 35.15 | 35.65 | 35.65 | -0.2 (-0.56%) | 7,271 |
| 17 May 2018 | INR | 35 | 36.5 | 35 | 35.85 | 35.85 | +0.05 (+0.14%) | 5,282 |
| 16 May 2018 | INR | 35 | 36 | 35 | 35.8 | 35.8 | +0.35 (+0.99%) | 9,360 |
| 15 May 2018 | INR | 35.6 | 36.5 | 35 | 35.45 | 35.45 | -0.3 (-0.84%) | 5,932 |
| 14 May 2018 | INR | 36.65 | 37 | 35.7 | 35.75 | 35.75 | -0.4 (-1.11%) | 2,548 |
| 11 May 2018 | INR | 36.45 | 37.6 | 35.8 | 36.15 | 36.15 | -0.6 (-1.63%) | 6,989 |
| 10 May 2018 | INR | 37.95 | 38 | 36.25 | 36.75 | 36.75 | -0.55 (-1.47%) | 5,199 |
| 9 May 2018 | INR | 37.5 | 38.5 | 37.1 | 37.3 | 37.3 | -0.6 (-1.58%) | 7,903 |
| 8 May 2018 | INR | 37.4 | 38.5 | 36.55 | 37.9 | 37.9 | +0.35 (+0.93%) | 5,454 |
| 7 May 2018 | INR | 37.6 | 38.35 | 37.1 | 37.55 | 37.55 | +0.85 (+2.32%) | 19,761 |
| 4 May 2018 | INR | 37 | 38 | 36.5 | 36.7 | 36.7 | -0.7 (-1.87%) | 9,031 |
| 3 May 2018 | INR | 38.95 | 39 | 36.35 | 37.4 | 37.4 | -0.05 (-0.13%) | 2,851 |
| 2 May 2018 | INR | 38.55 | 38.9 | 37 | 37.45 | 37.45 | -1 (-2.60%) | 5,423 |
| 30 Apr 2018 | INR | 38.5 | 38.85 | 37.95 | 38.45 | 38.45 | +0.6 (+1.59%) | 12,432 |
| 27 Apr 2018 | INR | 37.7 | 39.35 | 37.6 | 37.85 | 37.85 | +0.2 (+0.53%) | 9,239 |
| 26 Apr 2018 | INR | 38.95 | 38.95 | 36.95 | 37.65 | 37.65 | -0.3 (-0.79%) | 22,503 |
| 25 Apr 2018 | INR | 39.75 | 39.9 | 37.75 | 37.95 | 37.95 | -0.6 (-1.56%) | 9,516 |
| 24 Apr 2018 | INR | 39.05 | 39.5 | 38.5 | 38.55 | 38.55 | -1.05 (-2.65%) | 9,922 |
