| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 33.9 | 34.4 | 33.05 | 33.25 | 1.33 | -0.75 (-2.21%) | 338,275 |
| 18 Jun 2018 | INR | 34.2 | 34.8 | 33.7 | 34 | 1.36 | +0.1 (+0.29%) | 879,625 |
| 15 Jun 2018 | INR | 34 | 35.6 | 33.45 | 33.9 | 1.356 | -0.2 (-0.59%) | 1,793,200 |
| 14 Jun 2018 | INR | 34 | 34.4 | 33.75 | 34.1 | 1.364 | +0.25 (+0.74%) | 147,375 |
| 13 Jun 2018 | INR | 34.65 | 35 | 33.8 | 33.85 | 1.354 | -0.5 (-1.46%) | 909,675 |
| 12 Jun 2018 | INR | 34.2 | 35 | 34 | 34.35 | 1.374 | +0.4 (+1.18%) | 1,456,000 |
| 11 Jun 2018 | INR | 34.3 | 35.7 | 33.6 | 33.95 | 1.358 | -0.75 (-2.16%) | 358,250 |
| 8 Jun 2018 | INR | 34.45 | 34.8 | 33 | 34.7 | 1.388 | +0.55 (+1.61%) | 2,717,375 |
| 7 Jun 2018 | INR | 34.2 | 35.3 | 33.9 | 34.15 | 1.366 | +0.35 (+1.04%) | 1,943,525 |
| 6 Jun 2018 | INR | 32.5 | 34.15 | 32.4 | 33.8 | 1.352 | +0.55 (+1.65%) | 12,012,575 |
| 5 Jun 2018 | INR | 34.35 | 35.1 | 33.25 | 33.25 | 1.33 | -1.75 (-5%) | 3,785,550 |
| 4 Jun 2018 | INR | 36.2 | 36.2 | 33.8 | 35 | 1.4 | -0.6 (-1.69%) | 237,700 |
| 1 Jun 2018 | INR | 35.3 | 36.4 | 34.05 | 35.6 | 1.424 | +0.35 (+0.99%) | 589,300 |
| 31 May 2018 | INR | 34.95 | 35.35 | 34.2 | 35.25 | 1.41 | +1.55 (+4.60%) | 735,900 |
| 30 May 2018 | INR | 35.9 | 35.9 | 33.4 | 33.7 | 1.348 | -1.35 (-3.85%) | 990,925 |
| 29 May 2018 | INR | 35.3 | 36.2 | 34.2 | 35.05 | 1.402 | +0.6 (+1.74%) | 926,775 |
| 28 May 2018 | INR | 34.3 | 36.8 | 34.3 | 34.45 | 1.378 | -0.9 (-2.55%) | 1,302,275 |
| 25 May 2018 | INR | 33.1 | 35.35 | 33.05 | 35.35 | 1.414 | +1.65 (+4.90%) | 413,125 |
| 24 May 2018 | INR | 35.6 | 35.6 | 33.6 | 33.7 | 1.348 | -1.3 (-3.71%) | 281,650 |
| 23 May 2018 | INR | 34.3 | 35.95 | 34.3 | 35 | 1.4 | -0.5 (-1.41%) | 552,900 |
| 22 May 2018 | INR | 34.5 | 36.2 | 34.5 | 35.5 | 1.42 | -0.1 (-0.28%) | 1,007,325 |
| 21 May 2018 | INR | 35.2 | 35.95 | 34.7 | 35.6 | 1.424 | +1.15 (+3.34%) | 739,675 |
| 18 May 2018 | INR | 36.05 | 36.15 | 34.2 | 34.45 | 1.378 | -0.9 (-2.55%) | 96,125 |
| 17 May 2018 | INR | 35.9 | 36.5 | 34.85 | 35.35 | 1.414 | -0.55 (-1.53%) | 119,250 |
| 16 May 2018 | INR | 35.8 | 36.8 | 34.6 | 35.9 | 1.436 | -0.25 (-0.69%) | 1,310,150 |
| 15 May 2018 | INR | 36 | 37 | 34.6 | 36.15 | 1.446 | +0.6 (+1.69%) | 868,950 |
| 14 May 2018 | INR | 37.3 | 37.4 | 35.4 | 35.55 | 1.422 | -1.65 (-4.44%) | 90,400 |
| 11 May 2018 | INR | 36.95 | 37.5 | 35.8 | 37.2 | 1.488 | +1 (+2.76%) | 761,975 |
| 10 May 2018 | INR | 37.85 | 38.4 | 36 | 36.2 | 1.448 | -0.65 (-1.76%) | 145,100 |
| 9 May 2018 | INR | 38 | 38 | 36 | 36.85 | 1.474 | -0.15 (-0.41%) | 273,650 |
