| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 47.05 | 48.95 | 47.05 | 48.7 | 48.7 | +0.7 (+1.46%) | 7,656 |
| 19 Jun 2018 | INR | 48.05 | 48.6 | 47.5 | 48 | 48 | -0.75 (-1.54%) | 13,110 |
| 18 Jun 2018 | INR | 49 | 50 | 48.3 | 48.75 | 48.75 | -0.85 (-1.71%) | 4,841 |
| 15 Jun 2018 | INR | 50.7 | 50.7 | 48 | 49.6 | 49.6 | -1.15 (-2.27%) | 7,731 |
| 14 Jun 2018 | INR | 50.1 | 50.9 | 50.1 | 50.75 | 50.75 | -0.15 (-0.29%) | 5,090 |
| 13 Jun 2018 | INR | 50.35 | 51.8 | 50.3 | 50.9 | 50.9 | -0.2 (-0.39%) | 12,457 |
| 12 Jun 2018 | INR | 50.35 | 51.7 | 50.15 | 51.1 | 51.1 | +0.95 (+1.89%) | 9,938 |
| 11 Jun 2018 | INR | 49.55 | 51.25 | 49 | 50.15 | 50.15 | +1 (+2.03%) | 16,104 |
| 8 Jun 2018 | INR | 52 | 52.95 | 48.5 | 49.15 | 49.15 | -1.3 (-2.58%) | 57,144 |
| 7 Jun 2018 | INR | 49.2 | 50.9 | 49.2 | 50.45 | 50.45 | +1.25 (+2.54%) | 7,680 |
| 6 Jun 2018 | INR | 48 | 49.85 | 47.45 | 49.2 | 49.2 | +0.9 (+1.86%) | 8,544 |
| 5 Jun 2018 | INR | 50.5 | 50.5 | 47.85 | 48.3 | 48.3 | -2.5 (-4.92%) | 18,727 |
| 4 Jun 2018 | INR | 53 | 53.05 | 50.5 | 50.8 | 50.8 | -3.05 (-5.66%) | 16,247 |
| 1 Jun 2018 | INR | 56 | 56 | 53.6 | 53.85 | 53.85 | -2.05 (-3.67%) | 10,715 |
| 31 May 2018 | INR | 59 | 59 | 55.65 | 55.9 | 55.9 | -3.15 (-5.33%) | 13,366 |
| 30 May 2018 | INR | 58 | 59.65 | 58 | 59.05 | 59.05 | +0.65 (+1.11%) | 4,779 |
| 29 May 2018 | INR | 59 | 59.5 | 58.05 | 58.4 | 58.4 | -0.3 (-0.51%) | 4,899 |
| 28 May 2018 | INR | 58.2 | 59.8 | 58.2 | 58.7 | 58.7 | +0.65 (+1.12%) | 9,990 |
| 25 May 2018 | INR | 58.95 | 58.95 | 57.55 | 58.05 | 58.05 | -0.05 (-0.09%) | 6,838 |
| 24 May 2018 | INR | 58.5 | 58.8 | 57.65 | 58.1 | 58.1 | +0.2 (+0.35%) | 5,626 |
| 23 May 2018 | INR | 57 | 60 | 57 | 57.9 | 57.9 | +0.5 (+0.87%) | 4,005 |
| 22 May 2018 | INR | 58 | 58.45 | 57.05 | 57.4 | 57.4 | -0.45 (-0.78%) | 6,362 |
| 21 May 2018 | INR | 57.2 | 58.7 | 57.2 | 57.85 | 57.85 | -0.5 (-0.86%) | 6,407 |
| 18 May 2018 | INR | 58.5 | 59.85 | 57.55 | 58.35 | 58.35 | -0.05 (-0.09%) | 8,990 |
| 17 May 2018 | INR | 58.65 | 59.95 | 57.9 | 58.4 | 58.4 | +0.15 (+0.26%) | 4,641 |
| 16 May 2018 | INR | 59.5 | 59.5 | 57.95 | 58.25 | 58.25 | -1.15 (-1.94%) | 5,397 |
| 15 May 2018 | INR | 60.55 | 62.1 | 59 | 59.4 | 59.4 | -1.85 (-3.02%) | 9,294 |
| 14 May 2018 | INR | 62.1 | 62.8 | 60.95 | 61.25 | 61.25 | -0.35 (-0.57%) | 7,279 |
| 11 May 2018 | INR | 63 | 63 | 61.5 | 61.6 | 61.6 | -1.25 (-1.99%) | 6,438 |
| 10 May 2018 | INR | 64.55 | 64.7 | 62.1 | 62.85 | 62.85 | -2.4 (-3.68%) | 9,315 |
