| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 40 | 40.15 | 38.6 | 39.25 | 39.25 | -1.3 (-3.21%) | 16,812 |
| 18 Jun 2018 | INR | 41.8 | 41.8 | 39.65 | 40.55 | 40.55 | -0.9 (-2.17%) | 8,725 |
| 15 Jun 2018 | INR | 40.8 | 42.2 | 40.05 | 41.45 | 41.45 | +0.9 (+2.22%) | 36,576 |
| 14 Jun 2018 | INR | 40.6 | 40.85 | 40 | 40.55 | 40.55 | +0.1 (+0.25%) | 19,876 |
| 13 Jun 2018 | INR | 40.8 | 41.35 | 39.8 | 40.45 | 40.45 | +0.4 (+1.00%) | 36,318 |
| 12 Jun 2018 | INR | 39.95 | 41.1 | 39.5 | 40.05 | 40.05 | +0.85 (+2.17%) | 76,638 |
| 11 Jun 2018 | INR | 37.5 | 40.95 | 36.8 | 39.2 | 39.2 | +2 (+5.38%) | 83,462 |
| 8 Jun 2018 | INR | 37.15 | 37.65 | 36.05 | 37.2 | 37.2 | -0.35 (-0.93%) | 61,119 |
| 7 Jun 2018 | INR | 34.95 | 37.9 | 34.95 | 37.55 | 37.55 | +2.7 (+7.75%) | 23,575 |
| 6 Jun 2018 | INR | 34.4 | 35.4 | 33.45 | 34.85 | 34.85 | -0.2 (-0.57%) | 17,631 |
| 5 Jun 2018 | INR | 34 | 35.35 | 32.15 | 35.05 | 35.05 | -0.1 (-0.28%) | 19,645 |
| 4 Jun 2018 | INR | 36.45 | 36.5 | 35 | 35.15 | 35.15 | -1.85 (-5%) | 12,484 |
| 1 Jun 2018 | INR | 38.2 | 38.25 | 36.25 | 37 | 37 | -1.35 (-3.52%) | 8,639 |
| 31 May 2018 | INR | 39 | 39.55 | 38 | 38.35 | 38.35 | -0.2 (-0.52%) | 17,786 |
| 30 May 2018 | INR | 37.1 | 39.9 | 37.1 | 38.55 | 38.55 | +0.55 (+1.45%) | 25,105 |
| 29 May 2018 | INR | 38.75 | 39.5 | 37.15 | 38 | 38 | -1.1 (-2.81%) | 13,134 |
| 28 May 2018 | INR | 37.6 | 39.6 | 37.6 | 39.1 | 39.1 | +1.3 (+3.44%) | 9,470 |
| 25 May 2018 | INR | 37.5 | 38.55 | 37.5 | 37.8 | 37.8 | +0.85 (+2.30%) | 20,861 |
| 24 May 2018 | INR | 38.15 | 38.85 | 36.5 | 36.95 | 36.95 | -2.3 (-5.86%) | 38,534 |
| 23 May 2018 | INR | 42.95 | 43 | 38.15 | 39.25 | 39.25 | -2.6 (-6.21%) | 30,683 |
| 22 May 2018 | INR | 41.25 | 43.35 | 41.25 | 41.85 | 41.85 | -0.15 (-0.36%) | 5,848 |
| 21 May 2018 | INR | 44.55 | 44.95 | 41.6 | 42 | 42 | -3.35 (-7.39%) | 17,707 |
| 18 May 2018 | INR | 46.75 | 47.2 | 45.1 | 45.35 | 45.35 | -0.7 (-1.52%) | 17,049 |
| 17 May 2018 | INR | 46.85 | 47.7 | 45.55 | 46.05 | 46.05 | +0.2 (+0.44%) | 27,999 |
| 16 May 2018 | INR | 47.7 | 47.7 | 45 | 45.85 | 45.85 | -2 (-4.18%) | 35,156 |
| 15 May 2018 | INR | 50.4 | 50.4 | 47.5 | 47.85 | 47.85 | -1.7 (-3.43%) | 28,856 |
| 14 May 2018 | INR | 49.9 | 50.1 | 49.15 | 49.55 | 49.55 | -0.1 (-0.20%) | 10,766 |
| 11 May 2018 | INR | 50.8 | 51.25 | 49.3 | 49.65 | 49.65 | -1 (-1.97%) | 15,577 |
| 10 May 2018 | INR | 51.25 | 51.65 | 50 | 50.65 | 50.65 | -0.3 (-0.59%) | 12,369 |
| 9 May 2018 | INR | 50.35 | 51.6 | 50 | 50.95 | 50.95 | +0.5 (+0.99%) | 8,831 |
