| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 33.65 | 34.7 | 33.65 | 34.2 | 34.2 | +0.05 (+0.15%) | 5,850 |
| 18 Jun 2018 | INR | 34.3 | 34.75 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 1,618 |
| 15 Jun 2018 | INR | 35 | 35 | 33.95 | 34.5 | 34.5 | +0.15 (+0.44%) | 1,262 |
| 14 Jun 2018 | INR | 34.05 | 34.65 | 33.7 | 34.35 | 34.35 | -0.15 (-0.43%) | 2,735 |
| 13 Jun 2018 | INR | 34.4 | 35.95 | 34.2 | 34.5 | 34.5 | -0.35 (-1.00%) | 3,407 |
| 12 Jun 2018 | INR | 34.05 | 36 | 34.05 | 34.85 | 34.85 | -0.85 (-2.38%) | 6,780 |
| 11 Jun 2018 | INR | 36 | 36.15 | 35.6 | 35.7 | 35.7 | -0.35 (-0.97%) | 2,531 |
| 8 Jun 2018 | INR | 34.2 | 36.2 | 34.2 | 36.05 | 36.05 | +0.8 (+2.27%) | 5,163 |
| 7 Jun 2018 | INR | 35.7 | 35.7 | 34.15 | 35.25 | 35.25 | +0.95 (+2.77%) | 5,422 |
| 6 Jun 2018 | INR | 34 | 35.2 | 33.1 | 34.3 | 34.3 | +1.45 (+4.41%) | 5,973 |
| 5 Jun 2018 | INR | 34 | 34 | 32.8 | 32.85 | 32.85 | -1.55 (-4.51%) | 5,759 |
| 4 Jun 2018 | INR | 34.7 | 35 | 33.35 | 34.4 | 34.4 | -1 (-2.82%) | 9,901 |
| 1 Jun 2018 | INR | 35.8 | 35.95 | 35 | 35.4 | 35.4 | -1.05 (-2.88%) | 4,699 |
| 31 May 2018 | INR | 36.7 | 37.05 | 36.05 | 36.45 | 36.45 | -0.5 (-1.35%) | 5,205 |
| 30 May 2018 | INR | 37.1 | 37.1 | 36.65 | 36.95 | 36.95 | +0.6 (+1.65%) | 4,217 |
| 29 May 2018 | INR | 35.6 | 36.9 | 35.6 | 36.35 | 36.35 | -0.3 (-0.82%) | 5,493 |
| 28 May 2018 | INR | 35.95 | 36.9 | 35.95 | 36.65 | 36.65 | +1.1 (+3.09%) | 5,623 |
| 25 May 2018 | INR | 35.05 | 36 | 35.05 | 35.55 | 35.55 | -0.1 (-0.28%) | 5,290 |
| 24 May 2018 | INR | 36 | 36 | 35.05 | 35.65 | 35.65 | -0.1 (-0.28%) | 4,877 |
| 23 May 2018 | INR | 34.3 | 36.6 | 34.25 | 35.75 | 35.75 | +0.2 (+0.56%) | 5,712 |
| 22 May 2018 | INR | 35.5 | 36.3 | 34.8 | 35.55 | 35.55 | -0.65 (-1.80%) | 13,045 |
| 21 May 2018 | INR | 35.25 | 36.4 | 34.7 | 36.2 | 36.2 | -0.3 (-0.82%) | 6,550 |
| 18 May 2018 | INR | 37 | 37 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 10,877 |
| 17 May 2018 | INR | 36.1 | 37.95 | 36.1 | 37 | 37 | 0.0 (0.0%) | 10,764 |
| 16 May 2018 | INR | 36.9 | 37.75 | 36.1 | 37 | 37 | -0.15 (-0.40%) | 10,579 |
| 15 May 2018 | INR | 36.8 | 38.95 | 36.8 | 37.15 | 37.15 | -1.5 (-3.88%) | 7,698 |
| 14 May 2018 | INR | 39.45 | 39.85 | 37.15 | 38.65 | 38.65 | -0.45 (-1.15%) | 8,539 |
| 11 May 2018 | INR | 38.95 | 39.35 | 38.95 | 39.1 | 39.1 | -0.6 (-1.51%) | 1,703 |
| 10 May 2018 | INR | 39.5 | 40.9 | 39.15 | 39.7 | 39.7 | +1.2 (+3.12%) | 16,215 |
| 9 May 2018 | INR | 38.45 | 39.4 | 37.85 | 38.5 | 38.5 | -0.65 (-1.66%) | 15,930 |
