| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 52.3 | 52.3 | 50.55 | 50.7 | 50.7 | -1.7 (-3.24%) | 44,168 |
| 18 Jun 2018 | INR | 53.9 | 54.15 | 52.15 | 52.4 | 52.4 | -1.2 (-2.24%) | 56,496 |
| 15 Jun 2018 | INR | 53.7 | 55.25 | 53.1 | 53.6 | 53.6 | +0.35 (+0.66%) | 160,357 |
| 14 Jun 2018 | INR | 53.15 | 53.65 | 52.65 | 53.25 | 53.25 | +0.05 (+0.09%) | 34,281 |
| 13 Jun 2018 | INR | 53.2 | 53.9 | 52.95 | 53.2 | 53.2 | -0.5 (-0.93%) | 22,489 |
| 12 Jun 2018 | INR | 53.15 | 54.5 | 53.1 | 53.7 | 53.7 | +0.6 (+1.13%) | 107,611 |
| 11 Jun 2018 | INR | 53 | 54.7 | 52.85 | 53.1 | 53.1 | -0.5 (-0.93%) | 75,197 |
| 8 Jun 2018 | INR | 51.75 | 54.4 | 50.95 | 53.6 | 53.6 | +2.2 (+4.28%) | 145,180 |
| 7 Jun 2018 | INR | 49.8 | 51.8 | 49.75 | 51.4 | 51.4 | +2 (+4.05%) | 68,701 |
| 6 Jun 2018 | INR | 48 | 50.45 | 46.95 | 49.4 | 49.4 | +1.85 (+3.89%) | 131,747 |
| 5 Jun 2018 | INR | 48.5 | 50.05 | 47.3 | 47.55 | 47.55 | -2.2 (-4.42%) | 56,265 |
| 4 Jun 2018 | INR | 51.65 | 51.65 | 49.5 | 49.75 | 49.75 | -1.05 (-2.07%) | 55,917 |
| 1 Jun 2018 | INR | 52.4 | 52.65 | 50.55 | 50.8 | 50.8 | -1.5 (-2.87%) | 43,395 |
| 31 May 2018 | INR | 50.9 | 53.7 | 50.75 | 52.3 | 52.3 | +1.6 (+3.16%) | 144,953 |
| 30 May 2018 | INR | 51 | 52.75 | 50 | 50.7 | 50.7 | -0.45 (-0.88%) | 75,861 |
| 29 May 2018 | INR | 53 | 53 | 50.85 | 51.15 | 51.15 | -1.25 (-2.39%) | 99,802 |
| 28 May 2018 | INR | 47.95 | 52.8 | 47.8 | 52.4 | 52.4 | +5.25 (+11.13%) | 217,018 |
| 25 May 2018 | INR | 46.85 | 48.05 | 46.8 | 47.15 | 47.15 | +0.5 (+1.07%) | 32,853 |
| 24 May 2018 | INR | 47.9 | 48.1 | 46.35 | 46.65 | 46.65 | -0.95 (-2.00%) | 51,882 |
| 23 May 2018 | INR | 47.6 | 49.05 | 47.2 | 47.6 | 47.6 | +0.4 (+0.85%) | 51,377 |
| 22 May 2018 | INR | 47.2 | 47.6 | 46.8 | 47.2 | 47.2 | 0.0 (0.0%) | 50,630 |
| 21 May 2018 | INR | 48.4 | 48.7 | 47.05 | 47.2 | 47.2 | -1.35 (-2.78%) | 40,980 |
| 18 May 2018 | INR | 49.2 | 49.55 | 48.25 | 48.55 | 48.55 | -0.5 (-1.02%) | 55,491 |
| 17 May 2018 | INR | 48.55 | 49.5 | 48.5 | 49.05 | 49.05 | +0.15 (+0.31%) | 56,043 |
| 16 May 2018 | INR | 49.8 | 49.8 | 48.55 | 48.9 | 48.9 | -1 (-2.00%) | 58,364 |
| 15 May 2018 | INR | 51.5 | 52.5 | 49.5 | 49.9 | 49.9 | -1.4 (-2.73%) | 93,654 |
| 14 May 2018 | INR | 51.5 | 51.9 | 50.7 | 51.3 | 51.3 | +0.05 (+0.10%) | 64,739 |
| 11 May 2018 | INR | 52.8 | 52.8 | 51.1 | 51.25 | 51.25 | -1.45 (-2.75%) | 50,425 |
| 10 May 2018 | INR | 53 | 53.4 | 52.3 | 52.7 | 52.7 | -0.5 (-0.94%) | 95,789 |
| 9 May 2018 | INR | 53.6 | 53.95 | 53.1 | 53.2 | 53.2 | -0.5 (-0.93%) | 55,394 |
