| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 46 | 47.4 | 46 | 46.5 | 46.5 | -0.4 (-0.85%) | 12,947 |
| 18 Jun 2018 | INR | 47 | 47.8 | 46.6 | 46.9 | 46.9 | -0.7 (-1.47%) | 36,546 |
| 15 Jun 2018 | INR | 47.7 | 48.95 | 47.2 | 47.6 | 47.6 | -0.35 (-0.73%) | 19,068 |
| 14 Jun 2018 | INR | 48 | 48 | 46.5 | 47.95 | 47.95 | -0.25 (-0.52%) | 27,784 |
| 13 Jun 2018 | INR | 47.65 | 49.5 | 47.65 | 48.2 | 48.2 | +0.15 (+0.31%) | 43,446 |
| 12 Jun 2018 | INR | 47.15 | 48.7 | 45.05 | 48.05 | 48.05 | +0.9 (+1.91%) | 30,826 |
| 11 Jun 2018 | INR | 46.5 | 48.8 | 46 | 47.15 | 47.15 | +0.65 (+1.40%) | 31,777 |
| 8 Jun 2018 | INR | 48 | 48 | 45.1 | 46.5 | 46.5 | -0.75 (-1.59%) | 59,735 |
| 7 Jun 2018 | INR | 44 | 48.9 | 43 | 47.25 | 47.25 | +2.4 (+5.35%) | 98,956 |
| 6 Jun 2018 | INR | 39 | 45.8 | 39 | 44.85 | 44.85 | +5 (+12.55%) | 90,456 |
| 5 Jun 2018 | INR | 41.05 | 41.9 | 38 | 39.85 | 39.85 | -2.2 (-5.23%) | 106,165 |
| 4 Jun 2018 | INR | 45.2 | 47 | 41.65 | 42.05 | 42.05 | -4.1 (-8.88%) | 160,958 |
| 1 Jun 2018 | INR | 48.05 | 49.9 | 45.9 | 46.15 | 46.15 | -2.75 (-5.62%) | 121,481 |
| 31 May 2018 | INR | 52.9 | 52.9 | 48.55 | 48.9 | 48.9 | -2.65 (-5.14%) | 117,275 |
| 30 May 2018 | INR | 51 | 52 | 47.55 | 51.55 | 51.55 | +0.15 (+0.29%) | 72,118 |
| 29 May 2018 | INR | 53 | 53.25 | 50.5 | 51.4 | 51.4 | -1.2 (-2.28%) | 39,848 |
| 28 May 2018 | INR | 51 | 54 | 51 | 52.6 | 52.6 | +0.75 (+1.45%) | 31,591 |
| 25 May 2018 | INR | 48.9 | 52.5 | 48.9 | 51.85 | 51.85 | +2.75 (+5.60%) | 137,457 |
| 24 May 2018 | INR | 54.5 | 57 | 43.85 | 49.1 | 49.1 | -5.7 (-10.40%) | 521,592 |
| 23 May 2018 | INR | 57.3 | 57.5 | 54.6 | 54.8 | 54.8 | -1.05 (-1.88%) | 44,031 |
| 22 May 2018 | INR | 53 | 58 | 53 | 55.85 | 55.85 | +0.75 (+1.36%) | 24,705 |
| 21 May 2018 | INR | 58 | 58.85 | 54.3 | 55.1 | 55.1 | -2.95 (-5.08%) | 54,302 |
| 18 May 2018 | INR | 59 | 59.35 | 57.8 | 58.05 | 58.05 | -0.65 (-1.11%) | 37,149 |
| 17 May 2018 | INR | 59.3 | 59.4 | 57.85 | 58.7 | 58.7 | +1.15 (+2.00%) | 30,861 |
| 16 May 2018 | INR | 57.7 | 58 | 57 | 57.55 | 57.55 | -0.55 (-0.95%) | 22,143 |
| 15 May 2018 | INR | 58.45 | 61.6 | 57.9 | 58.1 | 58.1 | +0.5 (+0.87%) | 81,427 |
| 14 May 2018 | INR | 58.55 | 59.45 | 57.4 | 57.6 | 57.6 | -1.35 (-2.29%) | 25,242 |
| 11 May 2018 | INR | 57.2 | 61 | 57 | 58.95 | 58.95 | +1.05 (+1.81%) | 47,866 |
| 10 May 2018 | INR | 58.5 | 58.7 | 57.25 | 57.9 | 57.9 | -0.3 (-0.52%) | 24,664 |
| 9 May 2018 | INR | 58.1 | 59.45 | 57.25 | 58.2 | 58.2 | +0.2 (+0.34%) | 54,220 |
