| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 30.1 | 31.9 | 29.4 | 31.45 | 31.45 | +1 (+3.28%) | 63,644 |
| 15 Jun 2018 | INR | 31.05 | 31.5 | 29.5 | 30.45 | 30.45 | -0.45 (-1.46%) | 46,223 |
| 14 Jun 2018 | INR | 29.95 | 31.4 | 29.1 | 30.9 | 30.9 | +0.8 (+2.66%) | 30,207 |
| 13 Jun 2018 | INR | 29.7 | 30.85 | 29.7 | 30.1 | 30.1 | -0.75 (-2.43%) | 43,245 |
| 12 Jun 2018 | INR | 28.5 | 31.75 | 28.5 | 30.85 | 30.85 | +1.65 (+5.65%) | 118,051 |
| 11 Jun 2018 | INR | 25.8 | 30 | 25.4 | 29.2 | 29.2 | +3.9 (+15.42%) | 141,241 |
| 8 Jun 2018 | INR | 25 | 26 | 24.95 | 25.3 | 25.3 | +0.6 (+2.43%) | 27,814 |
| 7 Jun 2018 | INR | 24.25 | 25.75 | 24.25 | 24.7 | 24.7 | +0.45 (+1.86%) | 14,973 |
| 6 Jun 2018 | INR | 24 | 24.6 | 23.5 | 24.25 | 24.25 | +0.3 (+1.25%) | 11,866 |
| 5 Jun 2018 | INR | 25 | 26.2 | 23.6 | 23.95 | 23.95 | -1.5 (-5.89%) | 44,194 |
| 4 Jun 2018 | INR | 26.1 | 26.5 | 24.8 | 25.45 | 25.45 | -1.05 (-3.96%) | 17,219 |
| 1 Jun 2018 | INR | 26.3 | 27.3 | 25.65 | 26.5 | 26.5 | +0.3 (+1.15%) | 22,177 |
| 31 May 2018 | INR | 26.3 | 28.35 | 26 | 26.2 | 26.2 | -0.2 (-0.76%) | 64,524 |
| 30 May 2018 | INR | 27.3 | 27.3 | 26.05 | 26.4 | 26.4 | -1 (-3.65%) | 72,449 |
| 29 May 2018 | INR | 28 | 28.5 | 27 | 27.4 | 27.4 | -0.8 (-2.84%) | 42,854 |
| 28 May 2018 | INR | 28.6 | 28.6 | 27.5 | 28.2 | 28.2 | -0.4 (-1.40%) | 29,626 |
| 25 May 2018 | INR | 28.5 | 29.3 | 27.45 | 28.6 | 28.6 | 0.0 (0.0%) | 113,656 |
| 24 May 2018 | INR | 26.85 | 29.8 | 26.1 | 28.6 | 28.6 | +2.3 (+8.75%) | 80,053 |
| 23 May 2018 | INR | 26.5 | 27.65 | 25.9 | 26.3 | 26.3 | -0.15 (-0.57%) | 13,786 |
| 22 May 2018 | INR | 25.6 | 26.9 | 25 | 26.45 | 26.45 | +0.3 (+1.15%) | 44,864 |
| 21 May 2018 | INR | 28.15 | 29.1 | 25.65 | 26.15 | 26.15 | -2.8 (-9.67%) | 45,211 |
| 18 May 2018 | INR | 28.8 | 30.7 | 27.75 | 28.95 | 28.95 | +0.15 (+0.52%) | 84,409 |
| 17 May 2018 | INR | 25.8 | 29.5 | 23.75 | 28.8 | 28.8 | +3.55 (+14.06%) | 154,864 |
| 16 May 2018 | INR | 25.5 | 25.55 | 23.6 | 25.25 | 25.25 | -0.05 (-0.20%) | 18,306 |
| 15 May 2018 | INR | 27.65 | 28.35 | 24.7 | 25.3 | 25.3 | -1.8 (-6.64%) | 36,625 |
| 14 May 2018 | INR | 28.4 | 29.7 | 26.5 | 27.1 | 27.1 | -0.8 (-2.87%) | 20,839 |
| 11 May 2018 | INR | 31.7 | 31.75 | 27.6 | 27.9 | 27.9 | -2.95 (-9.56%) | 87,258 |
| 10 May 2018 | INR | 30.5 | 31.5 | 28.75 | 30.85 | 30.85 | +0.7 (+2.32%) | 189,990 |
| 9 May 2018 | INR | 29.5 | 33 | 28.5 | 30.15 | 30.15 | -0.05 (-0.17%) | 107,357 |
| 8 May 2018 | INR | 31.85 | 31.85 | 28.5 | 30.2 | 30.2 | +1.25 (+4.32%) | 269,417 |
