| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 21 | 21 | 19.1 | 19.6 | 1.96 | -1.1 (-5.31%) | 806,100 |
| 18 Jun 2018 | INR | 21.5 | 21.5 | 20 | 20.7 | 2.07 | -0.6 (-2.82%) | 958,300 |
| 15 Jun 2018 | INR | 23 | 23.2 | 21 | 21.3 | 2.13 | -1.8 (-7.79%) | 1,008,250 |
| 14 Jun 2018 | INR | 24.4 | 24.4 | 23 | 23.1 | 2.31 | -1 (-4.15%) | 783,420 |
| 13 Jun 2018 | INR | 25.5 | 25.5 | 23.6 | 24.1 | 2.41 | -1 (-3.98%) | 787,620 |
| 12 Jun 2018 | INR | 25 | 25.4 | 24.6 | 25.1 | 2.51 | +0.4 (+1.62%) | 142,640 |
| 11 Jun 2018 | INR | 24.3 | 25.3 | 23.8 | 24.7 | 2.47 | +0.5 (+2.07%) | 1,154,580 |
| 8 Jun 2018 | INR | 24.5 | 24.7 | 23.7 | 24.2 | 2.42 | +0.2 (+0.83%) | 1,391,590 |
| 7 Jun 2018 | INR | 24.3 | 24.8 | 23.7 | 24 | 2.4 | +0.4 (+1.69%) | 860,100 |
| 6 Jun 2018 | INR | 24 | 24.5 | 23.2 | 23.6 | 2.36 | -0.1 (-0.42%) | 472,390 |
| 5 Jun 2018 | INR | 23.6 | 24 | 23.5 | 23.7 | 2.37 | -0.3 (-1.25%) | 284,870 |
| 4 Jun 2018 | INR | 24.2 | 24.9 | 23.3 | 24 | 2.4 | -0.5 (-2.04%) | 467,380 |
| 1 Jun 2018 | INR | 24.9 | 26.3 | 24.2 | 24.5 | 2.45 | -0.7 (-2.78%) | 538,960 |
| 31 May 2018 | INR | 24.7 | 25.5 | 24.2 | 25.2 | 2.52 | +0.6 (+2.44%) | 1,169,780 |
| 30 May 2018 | INR | 25.3 | 25.3 | 24.3 | 24.6 | 2.46 | -0.3 (-1.20%) | 1,552,220 |
| 29 May 2018 | INR | 25.1 | 25.5 | 24.4 | 24.9 | 2.49 | -0.4 (-1.58%) | 2,039,180 |
| 28 May 2018 | INR | 25.3 | 25.7 | 24.7 | 25.3 | 2.53 | +0.4 (+1.61%) | 1,966,040 |
| 25 May 2018 | INR | 26.3 | 26.3 | 24.7 | 24.9 | 2.49 | -1 (-3.86%) | 1,881,730 |
| 24 May 2018 | INR | 25.7 | 26.9 | 24.1 | 25.9 | 2.59 | -0.3 (-1.15%) | 1,211,240 |
| 23 May 2018 | INR | 26.9 | 26.9 | 25.1 | 26.2 | 2.62 | +0.4 (+1.55%) | 1,983,470 |
| 22 May 2018 | INR | 23.8 | 25.9 | 23.7 | 25.8 | 2.58 | +1.8 (+7.50%) | 2,038,570 |
| 21 May 2018 | INR | 26.5 | 26.5 | 23.6 | 24 | 2.4 | -1.8 (-6.98%) | 2,317,750 |
| 18 May 2018 | INR | 26.8 | 26.8 | 25.7 | 25.8 | 2.58 | -0.5 (-1.90%) | 2,016,330 |
| 17 May 2018 | INR | 27.9 | 28.3 | 25.6 | 26.3 | 2.63 | -1.8 (-6.41%) | 2,153,700 |
| 16 May 2018 | INR | 28 | 28.8 | 27.6 | 28.1 | 2.81 | -0.6 (-2.09%) | 2,214,100 |
| 15 May 2018 | INR | 28.7 | 28.9 | 27.9 | 28.7 | 2.87 | 0.0 (0.0%) | 3,834,020 |
| 14 May 2018 | INR | 28.1 | 29 | 27.5 | 28.7 | 2.87 | +0.3 (+1.06%) | 3,365,930 |
| 11 May 2018 | INR | 28.3 | 29 | 27.9 | 28.4 | 2.84 | -0.2 (-0.70%) | 2,372,280 |
| 10 May 2018 | INR | 28.5 | 29 | 28 | 28.6 | 2.86 | -0.4 (-1.38%) | 2,471,700 |
| 9 May 2018 | INR | 28 | 29.2 | 27.2 | 29 | 2.9 | +0.9 (+3.20%) | 5,819,080 |
