| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 25.55 | 25.55 | 25.1 | 25.3 | 25.3 | -0.3 (-1.17%) | 4,082,154 |
| 18 Jun 2018 | INR | 25.8 | 25.85 | 25.5 | 25.6 | 25.6 | -0.15 (-0.58%) | 2,569,123 |
| 15 Jun 2018 | INR | 26.1 | 26.1 | 25.65 | 25.75 | 25.75 | -0.25 (-0.96%) | 5,806,490 |
| 14 Jun 2018 | INR | 26.35 | 26.45 | 25.95 | 26 | 26 | -0.35 (-1.33%) | 5,162,065 |
| 13 Jun 2018 | INR | 26.8 | 27.05 | 26.25 | 26.35 | 26.35 | -0.4 (-1.50%) | 4,511,038 |
| 12 Jun 2018 | INR | 26.6 | 26.9 | 26.4 | 26.75 | 26.75 | +0.15 (+0.56%) | 6,796,531 |
| 11 Jun 2018 | INR | 26.55 | 27.1 | 26.45 | 26.6 | 26.6 | +0.05 (+0.19%) | 8,761,693 |
| 8 Jun 2018 | INR | 26.65 | 26.8 | 26.3 | 26.55 | 26.55 | 0.0 (0.0%) | 4,203,003 |
| 7 Jun 2018 | INR | 26.5 | 26.9 | 26.4 | 26.55 | 26.55 | 0.0 (0.0%) | 2,706,292 |
| 6 Jun 2018 | INR | 26.3 | 26.65 | 26.05 | 26.55 | 26.55 | +0.35 (+1.34%) | 2,755,001 |
| 5 Jun 2018 | INR | 26.25 | 26.6 | 25.65 | 26.2 | 26.2 | +0.05 (+0.19%) | 8,009,200 |
| 4 Jun 2018 | INR | 26.85 | 26.9 | 26.05 | 26.15 | 26.15 | -0.55 (-2.06%) | 3,748,353 |
| 1 Jun 2018 | INR | 26.5 | 26.8 | 26.15 | 26.7 | 26.7 | +0.2 (+0.75%) | 3,124,753 |
| 31 May 2018 | INR | 26.6 | 26.75 | 26.3 | 26.5 | 26.5 | -0.1 (-0.38%) | 5,556,220 |
| 30 May 2018 | INR | 26.5 | 26.8 | 26.4 | 26.6 | 26.6 | -0.1 (-0.37%) | 3,559,171 |
| 29 May 2018 | INR | 27.1 | 27.55 | 26.45 | 26.7 | 26.7 | -0.3 (-1.11%) | 7,755,998 |
| 28 May 2018 | INR | 27.15 | 27.25 | 26.9 | 27 | 27 | -0.05 (-0.18%) | 4,620,111 |
| 25 May 2018 | INR | 26.6 | 27.4 | 26.4 | 27.05 | 27.05 | +0.45 (+1.69%) | 5,446,933 |
| 24 May 2018 | INR | 27.1 | 27.25 | 26.5 | 26.6 | 26.6 | -0.45 (-1.66%) | 6,445,048 |
| 23 May 2018 | INR | 26.5 | 27.25 | 26.3 | 27.05 | 27.05 | +0.5 (+1.88%) | 7,955,395 |
| 22 May 2018 | INR | 26.1 | 26.6 | 26.1 | 26.55 | 26.55 | +0.45 (+1.72%) | 3,669,767 |
| 21 May 2018 | INR | 26.2 | 26.6 | 25.95 | 26.1 | 26.1 | 0.0 (0.0%) | 4,461,091 |
| 18 May 2018 | INR | 26.55 | 27.1 | 25.85 | 26.1 | 26.1 | -0.35 (-1.32%) | 8,120,428 |
| 17 May 2018 | INR | 26.4 | 26.6 | 26.2 | 26.45 | 26.45 | +0.05 (+0.19%) | 2,674,835 |
| 16 May 2018 | INR | 26.7 | 26.7 | 26.05 | 26.4 | 26.4 | -0.3 (-1.12%) | 4,928,840 |
| 15 May 2018 | INR | 27.3 | 27.5 | 26.6 | 26.7 | 26.7 | -0.6 (-2.20%) | 4,749,007 |
| 14 May 2018 | INR | 27.6 | 27.6 | 27.05 | 27.3 | 27.3 | -0.3 (-1.09%) | 5,068,510 |
| 11 May 2018 | INR | 27.85 | 28.2 | 27.5 | 27.6 | 27.6 | -0.25 (-0.90%) | 5,415,588 |
| 10 May 2018 | INR | 28.35 | 28.4 | 27.8 | 27.85 | 27.85 | -0.5 (-1.76%) | 4,557,399 |
| 9 May 2018 | INR | 28.25 | 28.45 | 28.1 | 28.35 | 28.35 | +0.2 (+0.71%) | 2,945,095 |
