| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 40.75 | 41.05 | 39.3 | 39.65 | 39.65 | -1.1 (-2.70%) | 173,753 |
| 15 Jun 2018 | INR | 42 | 42.25 | 40.3 | 40.75 | 40.75 | -1.25 (-2.98%) | 187,496 |
| 14 Jun 2018 | INR | 41.55 | 42.95 | 41.3 | 42 | 42 | +0.35 (+0.84%) | 211,506 |
| 13 Jun 2018 | INR | 43.5 | 43.5 | 41.45 | 41.65 | 41.65 | -1.7 (-3.92%) | 376,186 |
| 12 Jun 2018 | INR | 38.15 | 44.1 | 38.1 | 43.35 | 43.35 | +5.2 (+13.63%) | 1,029,216 |
| 11 Jun 2018 | INR | 38.5 | 39.15 | 38 | 38.15 | 38.15 | -0.1 (-0.26%) | 160,881 |
| 8 Jun 2018 | INR | 38.5 | 39.15 | 37.9 | 38.25 | 38.25 | -0.15 (-0.39%) | 136,451 |
| 7 Jun 2018 | INR | 37.3 | 38.95 | 37.3 | 38.4 | 38.4 | +1.15 (+3.09%) | 149,923 |
| 6 Jun 2018 | INR | 36.45 | 37.55 | 36.15 | 37.25 | 37.25 | +0.85 (+2.34%) | 147,883 |
| 5 Jun 2018 | INR | 36.7 | 36.75 | 35.65 | 36.4 | 36.4 | -0.3 (-0.82%) | 227,748 |
| 4 Jun 2018 | INR | 40 | 40 | 36.1 | 36.7 | 36.7 | -3.3 (-8.25%) | 227,495 |
| 1 Jun 2018 | INR | 41.85 | 41.9 | 39.75 | 40 | 40 | -2.05 (-4.88%) | 250,934 |
| 31 May 2018 | INR | 43.3 | 43.8 | 41.85 | 42.05 | 42.05 | -3.25 (-7.17%) | 384,630 |
| 30 May 2018 | INR | 43.75 | 45.65 | 43.55 | 45.3 | 45.3 | +1.25 (+2.84%) | 234,900 |
| 29 May 2018 | INR | 43.55 | 45 | 43.55 | 44.05 | 44.05 | +0.3 (+0.69%) | 308,781 |
| 28 May 2018 | INR | 43.2 | 44.5 | 42.85 | 43.75 | 43.75 | +0.9 (+2.10%) | 331,773 |
| 25 May 2018 | INR | 44 | 45.05 | 42.6 | 42.85 | 42.85 | -0.65 (-1.49%) | 468,795 |
| 24 May 2018 | INR | 45.35 | 45.6 | 43.3 | 43.5 | 43.5 | -1.25 (-2.79%) | 168,737 |
| 23 May 2018 | INR | 46 | 46 | 44.65 | 44.75 | 44.75 | -0.75 (-1.65%) | 124,353 |
| 22 May 2018 | INR | 46 | 46.1 | 45.35 | 45.5 | 45.5 | -0.2 (-0.44%) | 175,807 |
| 21 May 2018 | INR | 46.95 | 47.95 | 45.5 | 45.7 | 45.7 | -1 (-2.14%) | 227,925 |
| 18 May 2018 | INR | 48.8 | 48.9 | 46.45 | 46.7 | 46.7 | -1.85 (-3.81%) | 335,107 |
| 17 May 2018 | INR | 48.9 | 49.7 | 48.3 | 48.55 | 48.55 | +0.2 (+0.41%) | 259,252 |
| 16 May 2018 | INR | 50.7 | 51.05 | 45.25 | 48.35 | 48.35 | -2.3 (-4.54%) | 518,837 |
| 15 May 2018 | INR | 54.4 | 55.15 | 50.25 | 50.65 | 50.65 | -3.45 (-6.38%) | 430,959 |
| 14 May 2018 | INR | 55.75 | 55.75 | 53.55 | 54.1 | 54.1 | -1.65 (-2.96%) | 146,204 |
| 11 May 2018 | INR | 56.6 | 56.95 | 55.5 | 55.75 | 55.75 | -0.7 (-1.24%) | 234,813 |
| 10 May 2018 | INR | 57.4 | 58.5 | 56.2 | 56.45 | 56.45 | -0.5 (-0.88%) | 143,395 |
| 9 May 2018 | INR | 56.9 | 58.15 | 56.35 | 56.95 | 56.95 | +0.6 (+1.06%) | 141,788 |
| 8 May 2018 | INR | 57.6 | 58.15 | 56.15 | 56.35 | 56.35 | -1.35 (-2.34%) | 143,474 |
