| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 40.9 | 42.8 | 39.25 | 42.8 | 42.8 | +2 (+4.90%) | 103,821 |
| 13 Jun 2018 | INR | 40.3 | 42.15 | 40 | 40.8 | 40.8 | +0.5 (+1.24%) | 10,623 |
| 12 Jun 2018 | INR | 39.25 | 40.55 | 39.25 | 40.3 | 40.3 | +1.05 (+2.68%) | 35,512 |
| 11 Jun 2018 | INR | 37.4 | 39.25 | 37 | 39.25 | 39.25 | +1.85 (+4.95%) | 12,551 |
| 8 Jun 2018 | INR | 35.2 | 38.2 | 35 | 37.4 | 37.4 | +0.95 (+2.61%) | 12,814 |
| 7 Jun 2018 | INR | 37.95 | 37.95 | 36.1 | 36.45 | 36.45 | +0.15 (+0.41%) | 6,189 |
| 6 Jun 2018 | INR | 33.4 | 36.9 | 33.4 | 36.3 | 36.3 | +1.15 (+3.27%) | 25,201 |
| 5 Jun 2018 | INR | 35.2 | 38.8 | 35.15 | 35.15 | 35.15 | -1.85 (-5%) | 4,061 |
| 4 Jun 2018 | INR | 38 | 38 | 37 | 37 | 37 | -1.9 (-4.88%) | 7,907 |
| 1 Jun 2018 | INR | 40.6 | 40.6 | 38.9 | 38.9 | 38.9 | -2 (-4.89%) | 5,007 |
| 31 May 2018 | INR | 43.25 | 43.25 | 40.55 | 40.9 | 40.9 | -0.3 (-0.73%) | 35,546 |
| 30 May 2018 | INR | 44.2 | 44.2 | 40.55 | 41.2 | 41.2 | -0.9 (-2.14%) | 74,724 |
| 29 May 2018 | INR | 42.1 | 42.1 | 42.1 | 42.1 | 42.1 | +2 (+4.99%) | 3,546 |
| 28 May 2018 | INR | 40.05 | 40.1 | 39.5 | 40.1 | 40.1 | +1.9 (+4.97%) | 16,572 |
| 25 May 2018 | INR | 37.7 | 38.2 | 37.6 | 38.2 | 38.2 | +1.8 (+4.95%) | 25,232 |
| 24 May 2018 | INR | 35.9 | 36.4 | 35.7 | 36.4 | 36.4 | +1.7 (+4.90%) | 16,244 |
| 23 May 2018 | INR | 34.5 | 34.7 | 32.95 | 34.7 | 34.7 | +1.65 (+4.99%) | 12,083 |
| 22 May 2018 | INR | 34 | 34 | 32.6 | 33.05 | 33.05 | -1.2 (-3.50%) | 19,502 |
| 21 May 2018 | INR | 34.5 | 36.05 | 34.25 | 34.25 | 34.25 | -1.8 (-4.99%) | 17,654 |
| 18 May 2018 | INR | 37 | 37 | 35.7 | 36.05 | 36.05 | -1.5 (-3.99%) | 44,895 |
| 17 May 2018 | INR | 39.1 | 39.4 | 37.55 | 37.55 | 37.55 | -1.95 (-4.94%) | 22,159 |
| 16 May 2018 | INR | 40 | 41.45 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 9,694 |
| 15 May 2018 | INR | 42.55 | 44.4 | 41.5 | 41.55 | 41.55 | -2.1 (-4.81%) | 14,872 |
| 14 May 2018 | INR | 44 | 44.9 | 43.15 | 43.65 | 43.65 | -0.7 (-1.58%) | 12,796 |
| 11 May 2018 | INR | 44 | 46 | 43.55 | 44.35 | 44.35 | -0.1 (-0.22%) | 8,855 |
| 10 May 2018 | INR | 45 | 46 | 43.1 | 44.45 | 44.45 | -0.7 (-1.55%) | 9,783 |
| 9 May 2018 | INR | 45 | 46.05 | 45 | 45.15 | 45.15 | +0.15 (+0.33%) | 9,965 |
| 8 May 2018 | INR | 45.45 | 47.2 | 45 | 45 | 45 | -1 (-2.17%) | 16,434 |
| 7 May 2018 | INR | 47.15 | 47.15 | 45.65 | 46 | 46 | +0.25 (+0.55%) | 34,469 |
| 4 May 2018 | INR | 45.15 | 47.5 | 45.15 | 45.75 | 45.75 | -1.05 (-2.24%) | 22,928 |
