| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 29.95 | 30 | 29 | 29.1 | 29.1 | -1 (-3.32%) | 4,312 |
| 18 Jun 2018 | INR | 30 | 30.9 | 29.05 | 30.1 | 30.1 | +0.1 (+0.33%) | 5,320 |
| 15 Jun 2018 | INR | 30 | 31.2 | 29.75 | 30 | 30 | -0.05 (-0.17%) | 44,290 |
| 14 Jun 2018 | INR | 30.2 | 30.55 | 29 | 30.05 | 30.05 | -0.4 (-1.31%) | 19,672 |
| 13 Jun 2018 | INR | 31.8 | 32.2 | 30.3 | 30.45 | 30.45 | -0.85 (-2.72%) | 43,272 |
| 12 Jun 2018 | INR | 27.9 | 32.9 | 27.9 | 31.3 | 31.3 | +3.4 (+12.19%) | 34,216 |
| 11 Jun 2018 | INR | 28.25 | 29.1 | 27.65 | 27.9 | 27.9 | -0.7 (-2.45%) | 10,577 |
| 8 Jun 2018 | INR | 29.85 | 29.85 | 28.35 | 28.6 | 28.6 | -1 (-3.38%) | 15,563 |
| 7 Jun 2018 | INR | 28.25 | 29.8 | 28.25 | 29.6 | 29.6 | +1.35 (+4.78%) | 22,390 |
| 6 Jun 2018 | INR | 29.05 | 29.6 | 27.75 | 28.25 | 28.25 | -0.8 (-2.75%) | 19,073 |
| 5 Jun 2018 | INR | 29 | 29.25 | 27.8 | 29.05 | 29.05 | 0.0 (0.0%) | 22,758 |
| 4 Jun 2018 | INR | 29.65 | 30.4 | 28.55 | 29.05 | 29.05 | -0.85 (-2.84%) | 4,546 |
| 1 Jun 2018 | INR | 31.3 | 31.3 | 29.1 | 29.9 | 29.9 | -1.3 (-4.17%) | 15,778 |
| 31 May 2018 | INR | 33 | 34.4 | 30.95 | 31.2 | 31.2 | -1.6 (-4.88%) | 21,950 |
| 30 May 2018 | INR | 33 | 33 | 32.7 | 32.8 | 32.8 | -0.3 (-0.91%) | 1,083 |
| 29 May 2018 | INR | 32 | 33.95 | 32 | 33.1 | 33.1 | +1.3 (+4.09%) | 25,631 |
| 28 May 2018 | INR | 31 | 32 | 30.65 | 31.8 | 31.8 | +1.45 (+4.78%) | 9,596 |
| 25 May 2018 | INR | 29.05 | 31.2 | 28.8 | 30.35 | 30.35 | +1.35 (+4.66%) | 38,534 |
| 24 May 2018 | INR | 30 | 30.1 | 28.5 | 29 | 29 | -0.6 (-2.03%) | 16,331 |
| 23 May 2018 | INR | 30 | 31 | 29.25 | 29.6 | 29.6 | -0.4 (-1.33%) | 19,094 |
| 22 May 2018 | INR | 31 | 31.5 | 29.05 | 30 | 30 | -0.7 (-2.28%) | 30,953 |
| 21 May 2018 | INR | 36 | 36 | 29.55 | 30.7 | 30.7 | -5.4 (-14.96%) | 32,862 |
| 18 May 2018 | INR | 37 | 38 | 35.8 | 36.1 | 36.1 | -0.8 (-2.17%) | 10,726 |
| 17 May 2018 | INR | 37 | 37.5 | 36.35 | 36.9 | 36.9 | 0.0 (0.0%) | 9,514 |
| 16 May 2018 | INR | 36.6 | 37 | 36.6 | 36.9 | 36.9 | -0.8 (-2.12%) | 2,658 |
| 15 May 2018 | INR | 37.9 | 39 | 37.25 | 37.7 | 37.7 | -1.35 (-3.46%) | 4,529 |
| 14 May 2018 | INR | 38.45 | 39.35 | 37.55 | 39.05 | 39.05 | -0.15 (-0.38%) | 11,088 |
| 11 May 2018 | INR | 38.7 | 39.4 | 38.7 | 39.2 | 39.2 | +0.65 (+1.69%) | 2,479 |
| 10 May 2018 | INR | 39.95 | 40 | 38.25 | 38.55 | 38.55 | -0.1 (-0.26%) | 7,595 |
| 9 May 2018 | INR | 39.85 | 40.2 | 38.25 | 38.65 | 38.65 | -1.2 (-3.01%) | 13,224 |
