| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 46.55 | 47.5 | 46.5 | 47.5 | 47.5 | +0.9 (+1.93%) | 2,527 |
| 18 Jun 2018 | INR | 46.55 | 46.6 | 46.55 | 46.6 | 46.6 | -0.1 (-0.21%) | 5,641 |
| 15 Jun 2018 | INR | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | +0.9 (+1.97%) | 512 |
| 14 Jun 2018 | INR | 45.8 | 45.8 | 45.75 | 45.8 | 45.8 | -0.05 (-0.11%) | 891 |
| 13 Jun 2018 | INR | 45.8 | 46.1 | 45.8 | 45.85 | 45.85 | -0.1 (-0.22%) | 5,570 |
| 12 Jun 2018 | INR | 45.6 | 45.95 | 45.6 | 45.95 | 45.95 | +0.3 (+0.66%) | 5,637 |
| 11 Jun 2018 | INR | 45.6 | 46.15 | 45.55 | 45.65 | 45.65 | -0.05 (-0.11%) | 6,042 |
| 8 Jun 2018 | INR | 45.65 | 45.75 | 45.65 | 45.7 | 45.7 | 0.0 (0.0%) | 5,921 |
| 7 Jun 2018 | INR | 45.5 | 45.95 | 45.5 | 45.7 | 45.7 | -0.2 (-0.44%) | 6,079 |
| 6 Jun 2018 | INR | 45.85 | 45.95 | 45.85 | 45.9 | 45.9 | -0.3 (-0.65%) | 5,800 |
| 5 Jun 2018 | INR | 45.95 | 46.9 | 45.8 | 46.2 | 46.2 | -0.2 (-0.43%) | 5,440 |
| 4 Jun 2018 | INR | 46.3 | 47.2 | 46.3 | 46.4 | 46.4 | +0.1 (+0.22%) | 5,673 |
| 1 Jun 2018 | INR | 46.05 | 47.05 | 46.05 | 46.3 | 46.3 | +0.15 (+0.33%) | 6,537 |
| 31 May 2018 | INR | 46.2 | 46.55 | 46.1 | 46.15 | 46.15 | 0.0 (0.0%) | 6,968 |
| 30 May 2018 | INR | 46.1 | 46.35 | 46.1 | 46.15 | 46.15 | 0.0 (0.0%) | 6,380 |
| 29 May 2018 | INR | 46 | 46.45 | 45.95 | 46.15 | 46.15 | +0.1 (+0.22%) | 5,886 |
| 28 May 2018 | INR | 45.9 | 46.1 | 45.9 | 46.05 | 46.05 | +0.2 (+0.44%) | 6,400 |
| 25 May 2018 | INR | 45.7 | 45.85 | 45.7 | 45.85 | 45.85 | +0.2 (+0.44%) | 5,885 |
| 24 May 2018 | INR | 45.6 | 45.8 | 45.6 | 45.65 | 45.65 | +0.05 (+0.11%) | 5,540 |
| 23 May 2018 | INR | 45.45 | 45.85 | 45.45 | 45.6 | 45.6 | +0.05 (+0.11%) | 11,831 |
| 22 May 2018 | INR | 45.55 | 45.6 | 45.5 | 45.55 | 45.55 | +0.05 (+0.11%) | 6,044 |
| 21 May 2018 | INR | 45.45 | 45.5 | 45.45 | 45.5 | 45.5 | -0.45 (-0.98%) | 6,582 |
| 18 May 2018 | INR | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | +0.9 (+2.00%) | 401 |
| 17 May 2018 | INR | 45.05 | 45.1 | 45.05 | 45.05 | 45.05 | +0.15 (+0.33%) | 6,505 |
| 16 May 2018 | INR | 44.8 | 44.9 | 44.75 | 44.9 | 44.9 | +0.15 (+0.34%) | 6,085 |
| 15 May 2018 | INR | 44.7 | 44.85 | 44.7 | 44.75 | 44.75 | 0.0 (0.0%) | 6,273 |
| 14 May 2018 | INR | 44.55 | 44.75 | 44.55 | 44.75 | 44.75 | -0.1 (-0.22%) | 5,798 |
| 11 May 2018 | INR | 44.8 | 44.85 | 44.8 | 44.85 | 44.85 | 0.0 (0.0%) | 5,869 |
| 10 May 2018 | INR | 44.75 | 44.9 | 44.75 | 44.85 | 44.85 | +0.2 (+0.45%) | 6,156 |
| 9 May 2018 | INR | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | +0.85 (+1.94%) | 5,107 |
