| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 51 | 51 | 50 | 50.15 | 50.15 | -0.7 (-1.38%) | 54,316 |
| 18 Jun 2018 | INR | 51.4 | 51.7 | 50.5 | 50.85 | 50.85 | -0.75 (-1.45%) | 61,003 |
| 15 Jun 2018 | INR | 52.1 | 52.45 | 51.05 | 51.6 | 51.6 | -0.4 (-0.77%) | 27,793 |
| 14 Jun 2018 | INR | 52.15 | 52.5 | 51.5 | 52 | 52 | -0.4 (-0.76%) | 65,260 |
| 13 Jun 2018 | INR | 52.25 | 52.85 | 52 | 52.4 | 52.4 | -0.5 (-0.95%) | 60,951 |
| 12 Jun 2018 | INR | 52.4 | 53.3 | 52 | 52.9 | 52.9 | +0.05 (+0.09%) | 52,077 |
| 11 Jun 2018 | INR | 52.1 | 54 | 52.1 | 52.85 | 52.85 | -0.15 (-0.28%) | 83,729 |
| 8 Jun 2018 | INR | 54 | 54.3 | 50.25 | 53 | 53 | -1.85 (-3.37%) | 49,440 |
| 7 Jun 2018 | INR | 54 | 56.8 | 54 | 54.85 | 54.85 | +0.55 (+1.01%) | 88,996 |
| 6 Jun 2018 | INR | 50.4 | 55 | 50 | 54.3 | 54.3 | +2 (+3.82%) | 128,297 |
| 5 Jun 2018 | INR | 52.2 | 59.8 | 45.15 | 52.3 | 52.3 | -1.1 (-2.06%) | 265,805 |
| 4 Jun 2018 | INR | 56.5 | 56.95 | 53 | 53.4 | 53.4 | -3.3 (-5.82%) | 203,799 |
| 1 Jun 2018 | INR | 57.4 | 58.2 | 56.45 | 56.7 | 56.7 | -0.45 (-0.79%) | 119,769 |
| 31 May 2018 | INR | 59 | 59 | 56.5 | 57.15 | 57.15 | -4 (-6.54%) | 380,080 |
| 30 May 2018 | INR | 61.65 | 62.5 | 60.55 | 61.15 | 61.15 | -0.65 (-1.05%) | 66,446 |
| 29 May 2018 | INR | 59 | 62 | 58.5 | 61.8 | 61.8 | +2.1 (+3.52%) | 84,390 |
| 28 May 2018 | INR | 58.7 | 60.45 | 57.5 | 59.7 | 59.7 | +1.25 (+2.14%) | 54,426 |
| 25 May 2018 | INR | 58.2 | 60.75 | 57.75 | 58.45 | 58.45 | -0.7 (-1.18%) | 91,126 |
| 24 May 2018 | INR | 57.55 | 60.85 | 57.35 | 59.15 | 59.15 | +1.4 (+2.42%) | 69,836 |
| 23 May 2018 | INR | 56.6 | 58.45 | 56.6 | 57.75 | 57.75 | +0.15 (+0.26%) | 48,054 |
| 22 May 2018 | INR | 57 | 58 | 57 | 57.6 | 57.6 | -0.1 (-0.17%) | 40,971 |
| 21 May 2018 | INR | 58 | 58.95 | 57.05 | 57.7 | 57.7 | -0.75 (-1.28%) | 137,921 |
| 18 May 2018 | INR | 58.7 | 59.75 | 58 | 58.45 | 58.45 | +0.4 (+0.69%) | 87,337 |
| 17 May 2018 | INR | 58 | 59 | 57.8 | 58.05 | 58.05 | +0.05 (+0.09%) | 67,982 |
| 16 May 2018 | INR | 58.5 | 58.5 | 56 | 58 | 58 | -0.1 (-0.17%) | 90,568 |
| 15 May 2018 | INR | 58.5 | 59.6 | 57 | 58.1 | 58.1 | -0.7 (-1.19%) | 111,143 |
| 14 May 2018 | INR | 59.65 | 60.7 | 58.5 | 58.8 | 58.8 | -0.75 (-1.26%) | 87,495 |
| 11 May 2018 | INR | 59.4 | 60.95 | 59.15 | 59.55 | 59.55 | -1 (-1.65%) | 54,256 |
| 10 May 2018 | INR | 61.4 | 61.4 | 59.75 | 60.55 | 60.55 | +0.35 (+0.58%) | 77,907 |
| 9 May 2018 | INR | 60 | 60.9 | 59.85 | 60.2 | 60.2 | +0.35 (+0.58%) | 32,915 |
