| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 41 | 42.3 | 40 | 40.45 | 40.45 | -0.1 (-0.25%) | 5,533 |
| 18 Jun 2018 | INR | 40 | 40.9 | 40 | 40.55 | 40.55 | -0.4 (-0.98%) | 6,336 |
| 15 Jun 2018 | INR | 41.15 | 41.55 | 36 | 40.95 | 40.95 | -0.7 (-1.68%) | 5,476 |
| 14 Jun 2018 | INR | 42 | 42.2 | 41.5 | 41.65 | 41.65 | -0.5 (-1.19%) | 6,000 |
| 13 Jun 2018 | INR | 42.05 | 43 | 42.05 | 42.15 | 42.15 | -0.5 (-1.17%) | 937 |
| 12 Jun 2018 | INR | 43.2 | 43.2 | 42.1 | 42.65 | 42.65 | 0.0 (0.0%) | 4,661 |
| 11 Jun 2018 | INR | 42.9 | 43 | 42.1 | 42.65 | 42.65 | +1 (+2.40%) | 2,233 |
| 8 Jun 2018 | INR | 42 | 43 | 41.3 | 41.65 | 41.65 | +0.4 (+0.97%) | 4,455 |
| 7 Jun 2018 | INR | 40.9 | 42.9 | 40.7 | 41.25 | 41.25 | +1.15 (+2.87%) | 9,049 |
| 6 Jun 2018 | INR | 39.45 | 41.25 | 37.4 | 40.1 | 40.1 | +0.75 (+1.91%) | 6,831 |
| 5 Jun 2018 | INR | 39.3 | 40 | 37.6 | 39.35 | 39.35 | -0.75 (-1.87%) | 9,802 |
| 4 Jun 2018 | INR | 42.25 | 42.25 | 39.8 | 40.1 | 40.1 | -2.1 (-4.98%) | 7,121 |
| 1 Jun 2018 | INR | 42.4 | 42.4 | 41 | 42.2 | 42.2 | -0.8 (-1.86%) | 5,049 |
| 31 May 2018 | INR | 45.1 | 45.1 | 42.05 | 43 | 43 | -0.75 (-1.71%) | 3,507 |
| 30 May 2018 | INR | 45.05 | 45.2 | 43.45 | 43.75 | 43.75 | -2.3 (-4.99%) | 17,585 |
| 29 May 2018 | INR | 46.5 | 48.25 | 45.75 | 46.05 | 46.05 | -0.4 (-0.86%) | 25,752 |
| 28 May 2018 | INR | 46.2 | 47.45 | 45.55 | 46.45 | 46.45 | +6.3 (+15.69%) | 21,483 |
| 25 May 2018 | INR | 43.8 | 45 | 36 | 40.15 | 40.15 | -3.1 (-7.17%) | 84,364 |
| 24 May 2018 | INR | 41 | 43.8 | 40 | 43.25 | 43.25 | +1.65 (+3.97%) | 6,004 |
| 23 May 2018 | INR | 41 | 41.75 | 40.75 | 41.6 | 41.6 | +0.15 (+0.36%) | 6,852 |
| 22 May 2018 | INR | 40.35 | 41.6 | 40.35 | 41.45 | 41.45 | +0.35 (+0.85%) | 3,401 |
| 21 May 2018 | INR | 41.1 | 42 | 41 | 41.1 | 41.1 | -0.4 (-0.96%) | 8,314 |
| 18 May 2018 | INR | 41.5 | 43.9 | 41 | 41.5 | 41.5 | -0.55 (-1.31%) | 8,844 |
| 17 May 2018 | INR | 42.7 | 42.7 | 41.6 | 42.05 | 42.05 | 0.0 (0.0%) | 2,457 |
| 16 May 2018 | INR | 41.6 | 42.3 | 41.05 | 42.05 | 42.05 | -0.35 (-0.83%) | 1,313 |
| 15 May 2018 | INR | 42.45 | 43.9 | 41.8 | 42.4 | 42.4 | +0.4 (+0.95%) | 5,266 |
| 14 May 2018 | INR | 43.1 | 43.1 | 41.5 | 42 | 42 | -0.6 (-1.41%) | 8,908 |
| 11 May 2018 | INR | 43.7 | 43.8 | 42.5 | 42.6 | 42.6 | -0.6 (-1.39%) | 5,514 |
| 10 May 2018 | INR | 44.15 | 44.5 | 42.95 | 43.2 | 43.2 | -0.8 (-1.82%) | 18,709 |
| 9 May 2018 | INR | 43.55 | 45.25 | 43.55 | 44 | 44 | +0.95 (+2.21%) | 17,833 |
