| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 44.2 | 44.9 | 42.25 | 43.8 | 43.8 | -0.65 (-1.46%) | 51,741 |
| 18 Jun 2018 | INR | 46.5 | 46.65 | 44 | 44.45 | 44.45 | -1.4 (-3.05%) | 29,142 |
| 15 Jun 2018 | INR | 46.35 | 46.9 | 45 | 45.85 | 45.85 | -0.5 (-1.08%) | 23,181 |
| 14 Jun 2018 | INR | 44.95 | 47.15 | 44.15 | 46.35 | 46.35 | +0.7 (+1.53%) | 19,672 |
| 13 Jun 2018 | INR | 46.1 | 48.45 | 45.25 | 45.65 | 45.65 | -1.65 (-3.49%) | 15,419 |
| 12 Jun 2018 | INR | 48.2 | 48.6 | 46.25 | 47.3 | 47.3 | -0.95 (-1.97%) | 61,686 |
| 11 Jun 2018 | INR | 48.4 | 49.3 | 47.1 | 48.25 | 48.25 | +0.65 (+1.37%) | 141,038 |
| 8 Jun 2018 | INR | 46.4 | 47.85 | 45.1 | 47.6 | 47.6 | +2 (+4.39%) | 49,851 |
| 7 Jun 2018 | INR | 43.5 | 45.6 | 43.5 | 45.6 | 45.6 | +2.15 (+4.95%) | 141,490 |
| 6 Jun 2018 | INR | 42.75 | 45 | 42.75 | 43.45 | 43.45 | -1.55 (-3.44%) | 147,338 |
| 5 Jun 2018 | INR | 47.35 | 47.35 | 45 | 45 | 45 | -2.35 (-4.96%) | 74,101 |
| 4 Jun 2018 | INR | 49 | 49.7 | 47.35 | 47.35 | 47.35 | -2.45 (-4.92%) | 72,966 |
| 1 Jun 2018 | INR | 51.3 | 52.55 | 49.3 | 49.8 | 49.8 | -1.45 (-2.83%) | 32,887 |
| 31 May 2018 | INR | 52 | 54 | 51 | 51.25 | 51.25 | -0.95 (-1.82%) | 41,242 |
| 30 May 2018 | INR | 53 | 54.4 | 51.5 | 52.2 | 52.2 | -1.25 (-2.34%) | 36,291 |
| 29 May 2018 | INR | 54 | 56.5 | 53.05 | 53.45 | 53.45 | -1.95 (-3.52%) | 52,482 |
| 28 May 2018 | INR | 54.2 | 56.5 | 51.6 | 55.4 | 55.4 | +1.1 (+2.03%) | 208,596 |
| 25 May 2018 | INR | 53 | 54.95 | 53 | 54.3 | 54.3 | +1.4 (+2.65%) | 28,385 |
| 24 May 2018 | INR | 53 | 53.85 | 52.6 | 52.9 | 52.9 | -0.55 (-1.03%) | 22,613 |
| 23 May 2018 | INR | 53.05 | 55.6 | 53.05 | 53.45 | 53.45 | -0.95 (-1.75%) | 29,396 |
| 22 May 2018 | INR | 55 | 55.9 | 52.6 | 54.4 | 54.4 | +0.75 (+1.40%) | 77,974 |
| 21 May 2018 | INR | 53.2 | 55.85 | 51 | 53.65 | 53.65 | +0.45 (+0.85%) | 85,309 |
| 18 May 2018 | INR | 56 | 57.8 | 53.2 | 53.2 | 53.2 | -2.8 (-5%) | 66,987 |
| 17 May 2018 | INR | 55.55 | 56.8 | 54.25 | 56 | 56 | +1.65 (+3.04%) | 58,844 |
| 16 May 2018 | INR | 52.5 | 54.8 | 52.1 | 54.35 | 54.35 | +1.9 (+3.62%) | 37,423 |
| 15 May 2018 | INR | 52.15 | 53.8 | 51 | 52.45 | 52.45 | +0.3 (+0.58%) | 26,143 |
| 14 May 2018 | INR | 53.15 | 54.5 | 50.9 | 52.15 | 52.15 | -1 (-1.88%) | 50,991 |
| 11 May 2018 | INR | 54.65 | 56.65 | 52.6 | 53.15 | 53.15 | -1.85 (-3.36%) | 46,042 |
| 10 May 2018 | INR | 57 | 57 | 54 | 55 | 55 | -1.7 (-3.00%) | 49,960 |
| 9 May 2018 | INR | 57.4 | 57.9 | 55.5 | 56.7 | 56.7 | +0.4 (+0.71%) | 37,124 |
