| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 39 | 39.5 | 38.1 | 39.4 | 39.4 | +0.3 (+0.77%) | 20,230 |
| 20 Jun 2018 | INR | 40 | 40.25 | 38.05 | 39.1 | 39.1 | -0.9 (-2.25%) | 12,913 |
| 19 Jun 2018 | INR | 44.2 | 44.2 | 40 | 40 | 40 | -2.1 (-4.99%) | 9,492 |
| 18 Jun 2018 | INR | 44.9 | 44.9 | 41.4 | 42.1 | 42.1 | -1.45 (-3.33%) | 3,357 |
| 15 Jun 2018 | INR | 44.95 | 45 | 43.4 | 43.55 | 43.55 | -0.4 (-0.91%) | 56,322 |
| 14 Jun 2018 | INR | 45 | 45 | 43 | 43.95 | 43.95 | +0.8 (+1.85%) | 1,436 |
| 13 Jun 2018 | INR | 42.1 | 44 | 42.1 | 43.15 | 43.15 | -0.55 (-1.26%) | 3,865 |
| 12 Jun 2018 | INR | 43.8 | 43.85 | 43 | 43.7 | 43.7 | +1.1 (+2.58%) | 4,919 |
| 11 Jun 2018 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | +2 (+4.93%) | 5,623 |
| 8 Jun 2018 | INR | 43.5 | 43.5 | 39.5 | 40.6 | 40.6 | -0.85 (-2.05%) | 5,598 |
| 7 Jun 2018 | INR | 44 | 44 | 40.1 | 41.45 | 41.45 | -0.75 (-1.78%) | 9,203 |
| 6 Jun 2018 | INR | 40.2 | 42.2 | 38.2 | 42.2 | 42.2 | +2 (+4.98%) | 43,428 |
| 5 Jun 2018 | INR | 40.2 | 42.3 | 40.2 | 40.2 | 40.2 | -2.1 (-4.96%) | 22,329 |
| 4 Jun 2018 | INR | 44.5 | 44.5 | 42.3 | 42.3 | 42.3 | -2.2 (-4.94%) | 14,675 |
| 1 Jun 2018 | INR | 44.5 | 47 | 44.5 | 44.5 | 44.5 | -2.3 (-4.91%) | 33,734 |
| 31 May 2018 | INR | 50 | 50 | 46.8 | 46.8 | 46.8 | -2.45 (-4.97%) | 30,654 |
| 30 May 2018 | INR | 52.8 | 52.8 | 48.15 | 49.25 | 49.25 | -1.3 (-2.57%) | 3,831 |
| 29 May 2018 | INR | 50.7 | 50.9 | 47.55 | 50.55 | 50.55 | +2.05 (+4.23%) | 13,395 |
| 28 May 2018 | INR | 48.3 | 48.8 | 48 | 48.5 | 48.5 | +2 (+4.30%) | 4,876 |
| 25 May 2018 | INR | 47.55 | 48.4 | 46 | 46.5 | 46.5 | -1.2 (-2.52%) | 21,632 |
| 24 May 2018 | INR | 47.2 | 51.6 | 47.2 | 47.7 | 47.7 | -1.6 (-3.25%) | 720 |
| 23 May 2018 | INR | 47.05 | 49.55 | 47.05 | 49.3 | 49.3 | +2.1 (+4.45%) | 13,322 |
| 22 May 2018 | INR | 50.2 | 50.2 | 47.05 | 47.2 | 47.2 | -2.3 (-4.65%) | 17,991 |
| 21 May 2018 | INR | 53.9 | 53.9 | 49.35 | 49.5 | 49.5 | -2.4 (-4.62%) | 20,172 |
| 18 May 2018 | INR | 53.25 | 53.85 | 51.1 | 51.9 | 51.9 | -1.7 (-3.17%) | 34,852 |
| 17 May 2018 | INR | 53.9 | 55.25 | 53.45 | 53.6 | 53.6 | -0.35 (-0.65%) | 2,020 |
| 16 May 2018 | INR | 54.8 | 55.25 | 53.25 | 53.95 | 53.95 | -1.05 (-1.91%) | 33,841 |
| 15 May 2018 | INR | 53.55 | 56 | 53.2 | 55 | 55 | +1.6 (+3.00%) | 22,017 |
| 14 May 2018 | INR | 56 | 56.8 | 53.2 | 53.4 | 53.4 | -0.7 (-1.29%) | 31,449 |
| 11 May 2018 | INR | 53.3 | 54.1 | 53.2 | 54.1 | 54.1 | 0.0 (0.0%) | 1,427 |
