| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 44.15 | 44.15 | 43.15 | 43.35 | 43.35 | -1.3 (-2.91%) | 6,564 |
| 18 Jun 2018 | INR | 45.5 | 45.75 | 44.55 | 44.65 | 44.65 | -1.25 (-2.72%) | 12,387 |
| 15 Jun 2018 | INR | 46.5 | 46.8 | 45.2 | 45.9 | 45.9 | -0.65 (-1.40%) | 14,227 |
| 14 Jun 2018 | INR | 46.7 | 47.1 | 46.25 | 46.55 | 46.55 | -0.2 (-0.43%) | 13,735 |
| 13 Jun 2018 | INR | 46.9 | 48.5 | 46.5 | 46.75 | 46.75 | -0.15 (-0.32%) | 30,802 |
| 12 Jun 2018 | INR | 45.75 | 47.5 | 45.6 | 46.9 | 46.9 | +1.05 (+2.29%) | 69,087 |
| 11 Jun 2018 | INR | 43.45 | 46.8 | 42.5 | 45.85 | 45.85 | +3.6 (+8.52%) | 56,662 |
| 8 Jun 2018 | INR | 42.3 | 42.65 | 41.25 | 42.25 | 42.25 | -0.15 (-0.35%) | 38,901 |
| 7 Jun 2018 | INR | 39.7 | 42.75 | 39.65 | 42.4 | 42.4 | +3.5 (+9.00%) | 25,503 |
| 6 Jun 2018 | INR | 39.8 | 40.4 | 37.6 | 38.9 | 38.9 | -0.45 (-1.14%) | 51,262 |
| 5 Jun 2018 | INR | 41.3 | 41.3 | 39.15 | 39.35 | 39.35 | -2.05 (-4.95%) | 47,540 |
| 4 Jun 2018 | INR | 44.7 | 44.8 | 41.1 | 41.4 | 41.4 | -2.8 (-6.33%) | 43,445 |
| 1 Jun 2018 | INR | 47 | 47.3 | 43.95 | 44.2 | 44.2 | -3.65 (-7.63%) | 34,817 |
| 31 May 2018 | INR | 50 | 50 | 47.1 | 47.85 | 47.85 | +1.1 (+2.35%) | 56,501 |
| 30 May 2018 | INR | 46.9 | 47.5 | 45.8 | 46.75 | 46.75 | -0.35 (-0.74%) | 14,602 |
| 29 May 2018 | INR | 46 | 47.55 | 45.9 | 47.1 | 47.1 | +0.75 (+1.62%) | 24,239 |
| 28 May 2018 | INR | 45.2 | 46.6 | 44.95 | 46.35 | 46.35 | +1.8 (+4.04%) | 14,200 |
| 25 May 2018 | INR | 43.2 | 45.3 | 43.15 | 44.55 | 44.55 | +0.55 (+1.25%) | 49,448 |
| 24 May 2018 | INR | 45.25 | 45.85 | 43.55 | 44 | 44 | -1.45 (-3.19%) | 25,834 |
| 23 May 2018 | INR | 45.75 | 45.85 | 45.05 | 45.45 | 45.45 | -0.35 (-0.76%) | 13,174 |
| 22 May 2018 | INR | 46 | 47.1 | 45.5 | 45.8 | 45.8 | -0.35 (-0.76%) | 48,237 |
| 21 May 2018 | INR | 47 | 47.5 | 45.65 | 46.15 | 46.15 | -1.55 (-3.25%) | 29,188 |
| 18 May 2018 | INR | 48.1 | 48.95 | 47.4 | 47.7 | 47.7 | -1.1 (-2.25%) | 32,610 |
| 17 May 2018 | INR | 49.45 | 49.8 | 48.5 | 48.8 | 48.8 | -0.65 (-1.31%) | 11,483 |
| 16 May 2018 | INR | 49.1 | 50.05 | 47.4 | 49.45 | 49.45 | 0.0 (0.0%) | 49,033 |
| 15 May 2018 | INR | 50.3 | 51.4 | 49.3 | 49.45 | 49.45 | -0.1 (-0.20%) | 85,466 |
| 14 May 2018 | INR | 49.95 | 52.9 | 49.05 | 49.55 | 49.55 | +1.1 (+2.27%) | 170,062 |
| 11 May 2018 | INR | 46.85 | 49 | 46.2 | 48.45 | 48.45 | +1.9 (+4.08%) | 71,600 |
| 10 May 2018 | INR | 47 | 47.6 | 46.2 | 46.55 | 46.55 | -1.05 (-2.21%) | 40,018 |
| 9 May 2018 | INR | 48.6 | 48.65 | 47.3 | 47.6 | 47.6 | -0.85 (-1.75%) | 22,600 |
