| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 24.4 | 24.8 | 23.6 | 23.95 | 23.95 | -0.45 (-1.84%) | 177,324 |
| 18 Jun 2018 | INR | 24.5 | 25.15 | 24.25 | 24.4 | 24.4 | -0.6 (-2.40%) | 278,163 |
| 15 Jun 2018 | INR | 24.9 | 25.3 | 24.55 | 25 | 25 | -0.05 (-0.20%) | 366,376 |
| 14 Jun 2018 | INR | 24.75 | 25.35 | 24.2 | 25.05 | 25.05 | +0.35 (+1.42%) | 231,815 |
| 13 Jun 2018 | INR | 25 | 25 | 24 | 24.7 | 24.7 | -0.05 (-0.20%) | 378,744 |
| 12 Jun 2018 | INR | 24.9 | 25.3 | 24.2 | 24.75 | 24.75 | +0.1 (+0.41%) | 244,332 |
| 11 Jun 2018 | INR | 24.85 | 26 | 24.45 | 24.65 | 24.65 | -0.2 (-0.80%) | 320,379 |
| 8 Jun 2018 | INR | 24.8 | 25.5 | 23.5 | 24.85 | 24.85 | +0.25 (+1.02%) | 448,736 |
| 7 Jun 2018 | INR | 23.4 | 24.9 | 23.4 | 24.6 | 24.6 | +1.8 (+7.89%) | 395,063 |
| 6 Jun 2018 | INR | 22.1 | 24 | 21.4 | 22.8 | 22.8 | +0.5 (+2.24%) | 605,219 |
| 5 Jun 2018 | INR | 24 | 24.5 | 21.8 | 22.3 | 22.3 | -1.9 (-7.85%) | 471,948 |
| 4 Jun 2018 | INR | 24.8 | 25.35 | 24 | 24.2 | 24.2 | -0.45 (-1.83%) | 160,711 |
| 1 Jun 2018 | INR | 25.1 | 25.35 | 24.5 | 24.65 | 24.65 | -0.45 (-1.79%) | 191,148 |
| 31 May 2018 | INR | 26.1 | 26.75 | 24.95 | 25.1 | 25.1 | -1.05 (-4.02%) | 355,890 |
| 30 May 2018 | INR | 26.5 | 26.9 | 25.65 | 26.15 | 26.15 | -0.35 (-1.32%) | 160,256 |
| 29 May 2018 | INR | 27 | 27.4 | 26.15 | 26.5 | 26.5 | -0.5 (-1.85%) | 287,962 |
| 28 May 2018 | INR | 25 | 27.1 | 24.7 | 27 | 27 | +2.35 (+9.53%) | 569,470 |
| 25 May 2018 | INR | 24.9 | 25.1 | 24.55 | 24.65 | 24.65 | 0.0 (0.0%) | 226,566 |
| 24 May 2018 | INR | 24.3 | 25.25 | 24.15 | 24.65 | 24.65 | 0.0 (0.0%) | 179,477 |
| 23 May 2018 | INR | 25 | 25.4 | 24.5 | 24.65 | 24.65 | -0.55 (-2.18%) | 159,263 |
| 22 May 2018 | INR | 25 | 26 | 24.8 | 25.2 | 25.2 | -0.05 (-0.20%) | 183,946 |
| 21 May 2018 | INR | 25.5 | 25.95 | 24.75 | 25.25 | 25.25 | -0.35 (-1.37%) | 212,401 |
| 18 May 2018 | INR | 25.8 | 26.4 | 25.45 | 25.6 | 25.6 | -0.6 (-2.29%) | 153,451 |
| 17 May 2018 | INR | 25.25 | 26.5 | 25.25 | 26.2 | 26.2 | +0.65 (+2.54%) | 261,069 |
| 16 May 2018 | INR | 26 | 26.45 | 24.95 | 25.55 | 25.55 | -0.5 (-1.92%) | 379,527 |
| 15 May 2018 | INR | 26.1 | 27.5 | 25.9 | 26.05 | 26.05 | -0.2 (-0.76%) | 239,320 |
| 14 May 2018 | INR | 26.85 | 27 | 25.95 | 26.25 | 26.25 | -0.6 (-2.23%) | 214,699 |
| 11 May 2018 | INR | 26.9 | 27.5 | 26.5 | 26.85 | 26.85 | -0.1 (-0.37%) | 234,276 |
| 10 May 2018 | INR | 27 | 28 | 26.75 | 26.95 | 26.95 | -0.2 (-0.74%) | 259,777 |
| 9 May 2018 | INR | 27 | 27.65 | 26.7 | 27.15 | 27.15 | +0.1 (+0.37%) | 193,973 |
