| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 41.25 | 42.85 | 40 | 40.85 | 40.85 | -0.9 (-2.16%) | 9,341 |
| 18 Jun 2018 | INR | 40.5 | 43.35 | 40.5 | 41.75 | 41.75 | +0.05 (+0.12%) | 2,193 |
| 15 Jun 2018 | INR | 41.6 | 42.8 | 40.8 | 41.7 | 41.7 | +0.05 (+0.12%) | 6,010 |
| 14 Jun 2018 | INR | 42.8 | 43 | 41.5 | 41.65 | 41.65 | -2.25 (-5.13%) | 3,881 |
| 13 Jun 2018 | INR | 43 | 44.8 | 43 | 43.9 | 43.9 | +0.45 (+1.04%) | 4,229 |
| 12 Jun 2018 | INR | 42.25 | 45 | 41.85 | 43.45 | 43.45 | +1.95 (+4.70%) | 20,289 |
| 11 Jun 2018 | INR | 39 | 42 | 38.95 | 41.5 | 41.5 | +2.9 (+7.51%) | 16,694 |
| 8 Jun 2018 | INR | 39.5 | 40 | 38.05 | 38.6 | 38.6 | -0.55 (-1.40%) | 7,118 |
| 7 Jun 2018 | INR | 39.65 | 39.9 | 39 | 39.15 | 39.15 | +0.3 (+0.77%) | 2,489 |
| 6 Jun 2018 | INR | 38 | 39.7 | 37.8 | 38.85 | 38.85 | -0.05 (-0.13%) | 5,212 |
| 5 Jun 2018 | INR | 40 | 40.7 | 37.7 | 38.9 | 38.9 | -1.3 (-3.23%) | 12,676 |
| 4 Jun 2018 | INR | 41.25 | 41.25 | 40 | 40.2 | 40.2 | -1.75 (-4.17%) | 7,208 |
| 1 Jun 2018 | INR | 42.95 | 42.95 | 41.7 | 41.95 | 41.95 | -1 (-2.33%) | 3,418 |
| 31 May 2018 | INR | 46.55 | 46.55 | 42.1 | 42.95 | 42.95 | -3.45 (-7.44%) | 3,885 |
| 30 May 2018 | INR | 48 | 48 | 45.7 | 46.4 | 46.4 | -0.6 (-1.28%) | 5,121 |
| 29 May 2018 | INR | 44 | 47.6 | 44 | 47 | 47 | +1.45 (+3.18%) | 11,656 |
| 28 May 2018 | INR | 45.7 | 46.6 | 45.5 | 45.55 | 45.55 | -0.15 (-0.33%) | 5,998 |
| 25 May 2018 | INR | 46.1 | 46.5 | 45.4 | 45.7 | 45.7 | -0.1 (-0.22%) | 5,267 |
| 24 May 2018 | INR | 46.2 | 46.3 | 45.3 | 45.8 | 45.8 | +0.15 (+0.33%) | 5,938 |
| 23 May 2018 | INR | 43.5 | 46.6 | 43.05 | 45.65 | 45.65 | +2.7 (+6.29%) | 13,653 |
| 22 May 2018 | INR | 43 | 44.35 | 42.5 | 42.95 | 42.95 | +0.2 (+0.47%) | 4,853 |
| 21 May 2018 | INR | 44.15 | 45 | 42.3 | 42.75 | 42.75 | -1.4 (-3.17%) | 4,800 |
| 18 May 2018 | INR | 45.35 | 45.4 | 43.8 | 44.15 | 44.15 | -1.15 (-2.54%) | 6,041 |
| 17 May 2018 | INR | 46.5 | 46.55 | 45 | 45.3 | 45.3 | -1 (-2.16%) | 3,489 |
| 16 May 2018 | INR | 46.2 | 47.8 | 45 | 46.3 | 46.3 | -1.6 (-3.34%) | 15,941 |
| 15 May 2018 | INR | 48.95 | 49.3 | 47.1 | 47.9 | 47.9 | -0.6 (-1.24%) | 6,094 |
| 14 May 2018 | INR | 50.25 | 50.85 | 48.05 | 48.5 | 48.5 | -2.5 (-4.90%) | 9,361 |
| 11 May 2018 | INR | 50.45 | 51.7 | 50.45 | 51 | 51 | -0.35 (-0.68%) | 2,917 |
| 10 May 2018 | INR | 52.05 | 52.5 | 51.05 | 51.35 | 51.35 | -0.25 (-0.48%) | 9,237 |
| 9 May 2018 | INR | 51.85 | 52.55 | 51.4 | 51.6 | 51.6 | +0.35 (+0.68%) | 3,817 |
