| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 47.2 | 49.45 | 47.2 | 48.1 | 48.1 | +0.65 (+1.37%) | 6,261 |
| 18 Jun 2018 | INR | 49.9 | 49.9 | 47.2 | 47.45 | 47.45 | -2.05 (-4.14%) | 4,100 |
| 15 Jun 2018 | INR | 48.75 | 49.7 | 48.75 | 49.5 | 49.5 | +0.75 (+1.54%) | 1,806 |
| 14 Jun 2018 | INR | 49 | 50.75 | 48 | 48.75 | 48.75 | -0.25 (-0.51%) | 6,886 |
| 13 Jun 2018 | INR | 48.5 | 49.75 | 46.15 | 49 | 49 | +0.5 (+1.03%) | 8,492 |
| 12 Jun 2018 | INR | 52.35 | 52.35 | 46.7 | 48.5 | 48.5 | +1.1 (+2.32%) | 26,569 |
| 11 Jun 2018 | INR | 48 | 49.2 | 46.6 | 47.4 | 47.4 | -0.35 (-0.73%) | 968 |
| 8 Jun 2018 | INR | 47.8 | 47.8 | 46 | 47.75 | 47.75 | +1.05 (+2.25%) | 5,720 |
| 7 Jun 2018 | INR | 46.5 | 48 | 46.5 | 46.7 | 46.7 | +0.25 (+0.54%) | 2,747 |
| 6 Jun 2018 | INR | 44.15 | 46.45 | 44.15 | 46.45 | 46.45 | +0.8 (+1.75%) | 11,475 |
| 5 Jun 2018 | INR | 48 | 48 | 44.35 | 45.65 | 45.65 | -1.25 (-2.67%) | 11,390 |
| 4 Jun 2018 | INR | 47.5 | 47.5 | 45.5 | 46.9 | 46.9 | -0.95 (-1.99%) | 23,885 |
| 1 Jun 2018 | INR | 47.1 | 48.8 | 45.35 | 47.85 | 47.85 | -0.75 (-1.54%) | 11,441 |
| 31 May 2018 | INR | 46.5 | 49 | 46.5 | 48.6 | 48.6 | +0.9 (+1.89%) | 7,543 |
| 30 May 2018 | INR | 47.4 | 50 | 47.2 | 47.7 | 47.7 | -1.15 (-2.35%) | 10,312 |
| 29 May 2018 | INR | 50.8 | 50.8 | 48.7 | 48.85 | 48.85 | -1.85 (-3.65%) | 1,677 |
| 28 May 2018 | INR | 48 | 50.75 | 45.7 | 50.7 | 50.7 | +2.45 (+5.08%) | 3,089 |
| 25 May 2018 | INR | 50 | 50 | 47.7 | 48.25 | 48.25 | -0.95 (-1.93%) | 7,229 |
| 24 May 2018 | INR | 49.95 | 49.95 | 46.8 | 49.2 | 49.2 | +1.1 (+2.29%) | 14,484 |
| 23 May 2018 | INR | 51.4 | 51.5 | 48 | 48.1 | 48.1 | -1.75 (-3.51%) | 7,888 |
| 22 May 2018 | INR | 50.55 | 51 | 48.1 | 49.85 | 49.85 | +0.65 (+1.32%) | 16,850 |
| 21 May 2018 | INR | 54.8 | 55.8 | 45.55 | 49.2 | 49.2 | -3.3 (-6.29%) | 33,501 |
| 18 May 2018 | INR | 55 | 56.5 | 50.65 | 52.5 | 52.5 | -0.8 (-1.50%) | 25,088 |
| 17 May 2018 | INR | 52.3 | 54.7 | 51.8 | 53.3 | 53.3 | +0.05 (+0.09%) | 10,568 |
| 16 May 2018 | INR | 53.8 | 55 | 52.3 | 53.25 | 53.25 | -1.6 (-2.92%) | 7,374 |
| 15 May 2018 | INR | 52.2 | 59.3 | 52.2 | 54.85 | 54.85 | +1.55 (+2.91%) | 5,530 |
| 14 May 2018 | INR | 53.45 | 55.8 | 52.8 | 53.3 | 53.3 | -1.25 (-2.29%) | 4,560 |
| 11 May 2018 | INR | 52.65 | 56.65 | 52.65 | 54.55 | 54.55 | +0.3 (+0.55%) | 18,387 |
| 10 May 2018 | INR | 55.1 | 56.75 | 53.6 | 54.25 | 54.25 | -1.95 (-3.47%) | 19,343 |
| 9 May 2018 | INR | 54.55 | 57 | 54.55 | 56.2 | 56.2 | +0.45 (+0.81%) | 20,362 |
