| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | INR | 37 | 37.45 | 36.05 | 36.55 | 36.55 | -0.35 (-0.95%) | 11,372 |
| 30 May 2018 | INR | 36.8 | 37.4 | 36.65 | 36.9 | 36.9 | +0.25 (+0.68%) | 5,478 |
| 29 May 2018 | INR | 36 | 37.5 | 35.65 | 36.65 | 36.65 | -0.05 (-0.14%) | 31,013 |
| 28 May 2018 | INR | 35.5 | 37.75 | 35.15 | 36.7 | 36.7 | +1.2 (+3.38%) | 20,223 |
| 25 May 2018 | INR | 36.2 | 36.3 | 34.55 | 35.5 | 35.5 | +0.4 (+1.14%) | 39,967 |
| 24 May 2018 | INR | 35 | 36.4 | 34.5 | 35.1 | 35.1 | -0.2 (-0.57%) | 6,855 |
| 23 May 2018 | INR | 35.95 | 36.4 | 35.05 | 35.3 | 35.3 | -0.1 (-0.28%) | 11,249 |
| 22 May 2018 | INR | 35.55 | 35.9 | 34.55 | 35.4 | 35.4 | -0.2 (-0.56%) | 20,000 |
| 21 May 2018 | INR | 36.25 | 36.85 | 34.6 | 35.6 | 35.6 | -0.5 (-1.39%) | 49,403 |
| 18 May 2018 | INR | 36.5 | 37.7 | 35.6 | 36.1 | 36.1 | -0.85 (-2.30%) | 120,551 |
| 17 May 2018 | INR | 38 | 38.5 | 36.35 | 36.95 | 36.95 | +0.05 (+0.14%) | 13,621 |
| 16 May 2018 | INR | 38 | 39 | 36.25 | 36.9 | 36.9 | -0.35 (-0.94%) | 20,975 |
| 15 May 2018 | INR | 38.05 | 39 | 37 | 37.25 | 37.25 | -1.05 (-2.74%) | 9,417 |
| 14 May 2018 | INR | 39.5 | 39.9 | 37.7 | 38.3 | 38.3 | -1.1 (-2.79%) | 14,161 |
| 11 May 2018 | INR | 40.4 | 41 | 38.5 | 39.4 | 39.4 | -0.1 (-0.25%) | 49,160 |
| 10 May 2018 | INR | 39.1 | 40.5 | 38.85 | 39.5 | 39.5 | +0.6 (+1.54%) | 59,336 |
| 9 May 2018 | INR | 38.5 | 39.5 | 38 | 38.9 | 38.9 | +0.1 (+0.26%) | 56,656 |
| 8 May 2018 | INR | 39.9 | 40 | 37.3 | 38.8 | 38.8 | -0.6 (-1.52%) | 52,871 |
| 7 May 2018 | INR | 39.15 | 39.95 | 39 | 39.4 | 39.4 | +0.05 (+0.13%) | 20,108 |
| 4 May 2018 | INR | 39.75 | 40.25 | 38.55 | 39.35 | 39.35 | 0.0 (0.0%) | 19,252 |
| 3 May 2018 | INR | 39.3 | 39.75 | 38.5 | 39.35 | 39.35 | -0.4 (-1.01%) | 15,140 |
| 2 May 2018 | INR | 39.55 | 41.4 | 39.2 | 39.75 | 39.75 | -0.35 (-0.87%) | 36,390 |
| 30 Apr 2018 | INR | 40.05 | 41 | 39.75 | 40.1 | 40.1 | -0.35 (-0.87%) | 20,505 |
| 27 Apr 2018 | INR | 41.6 | 42.45 | 40 | 40.45 | 40.45 | -1.35 (-3.23%) | 21,282 |
| 26 Apr 2018 | INR | 40.75 | 42.45 | 40.5 | 41.8 | 41.8 | +0.75 (+1.83%) | 51,144 |
| 25 Apr 2018 | INR | 41.95 | 42.5 | 40.6 | 41.05 | 41.05 | -1.4 (-3.30%) | 179,121 |
| 24 Apr 2018 | INR | 39.15 | 43.3 | 39.15 | 42.45 | 42.45 | +3.05 (+7.74%) | 485,661 |
| 23 Apr 2018 | INR | 39.5 | 40.25 | 39.1 | 39.4 | 39.4 | -0.1 (-0.25%) | 14,947 |
| 20 Apr 2018 | INR | 39.95 | 40.25 | 38.95 | 39.5 | 39.5 | -0.4 (-1.00%) | 87,466 |
| 19 Apr 2018 | INR | 40.75 | 41.35 | 39.05 | 39.9 | 39.9 | -0.65 (-1.60%) | 79,279 |
