| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 44.1 | 44.3 | 43.7 | 43.9 | 43.9 | -0.55 (-1.24%) | 5,652 |
| 18 Jun 2018 | INR | 44.6 | 44.8 | 44.25 | 44.45 | 44.45 | -0.15 (-0.34%) | 1,612 |
| 15 Jun 2018 | INR | 45.1 | 45.8 | 44.3 | 44.6 | 44.6 | -0.5 (-1.11%) | 5,427 |
| 14 Jun 2018 | INR | 46.4 | 46.4 | 44.7 | 45.1 | 45.1 | -0.65 (-1.42%) | 4,888 |
| 13 Jun 2018 | INR | 46.25 | 46.65 | 45.35 | 45.75 | 45.75 | +0.1 (+0.22%) | 10,140 |
| 12 Jun 2018 | INR | 44.9 | 45.9 | 44.45 | 45.65 | 45.65 | +1.1 (+2.47%) | 4,910 |
| 11 Jun 2018 | INR | 44.5 | 45.2 | 44.2 | 44.55 | 44.55 | +0.4 (+0.91%) | 9,458 |
| 8 Jun 2018 | INR | 44.55 | 44.55 | 43.2 | 44.15 | 44.15 | -0.05 (-0.11%) | 4,871 |
| 7 Jun 2018 | INR | 43.95 | 44.45 | 43.55 | 44.2 | 44.2 | +1.05 (+2.43%) | 4,618 |
| 6 Jun 2018 | INR | 42.3 | 43.85 | 42.2 | 43.15 | 43.15 | +0.25 (+0.58%) | 5,675 |
| 5 Jun 2018 | INR | 44.5 | 44.5 | 42.4 | 42.9 | 42.9 | -1.25 (-2.83%) | 17,982 |
| 4 Jun 2018 | INR | 45.1 | 45.1 | 44.1 | 44.15 | 44.15 | -0.8 (-1.78%) | 4,232 |
| 1 Jun 2018 | INR | 46.25 | 46.25 | 44.6 | 44.95 | 44.95 | -1.3 (-2.81%) | 8,004 |
| 31 May 2018 | INR | 46.55 | 47.2 | 45.6 | 46.25 | 46.25 | -0.5 (-1.07%) | 3,660 |
| 30 May 2018 | INR | 46.5 | 46.9 | 46.4 | 46.75 | 46.75 | +0.35 (+0.75%) | 8,106 |
| 29 May 2018 | INR | 46.55 | 47.65 | 46.2 | 46.4 | 46.4 | -0.4 (-0.85%) | 4,375 |
| 28 May 2018 | INR | 45.75 | 47.25 | 45.35 | 46.8 | 46.8 | +0.8 (+1.74%) | 6,197 |
| 25 May 2018 | INR | 45.3 | 46.1 | 45.3 | 46 | 46 | +0.4 (+0.88%) | 4,569 |
| 24 May 2018 | INR | 45.8 | 46.1 | 45.35 | 45.6 | 45.6 | -0.1 (-0.22%) | 2,757 |
| 23 May 2018 | INR | 45.3 | 45.75 | 45 | 45.7 | 45.7 | +0.15 (+0.33%) | 3,206 |
| 22 May 2018 | INR | 45.95 | 47.05 | 45.1 | 45.55 | 45.55 | +1 (+2.24%) | 7,017 |
| 21 May 2018 | INR | 46.25 | 46.6 | 43.55 | 44.55 | 44.55 | -1.6 (-3.47%) | 36,738 |
| 18 May 2018 | INR | 48.95 | 48.95 | 45.95 | 46.15 | 46.15 | -0.65 (-1.39%) | 17,776 |
| 17 May 2018 | INR | 47 | 47.2 | 46.7 | 46.8 | 46.8 | -0.3 (-0.64%) | 6,953 |
| 16 May 2018 | INR | 47.25 | 47.45 | 46.8 | 47.1 | 47.1 | -0.2 (-0.42%) | 4,231 |
| 15 May 2018 | INR | 47.05 | 47.95 | 47.05 | 47.3 | 47.3 | -0.45 (-0.94%) | 4,457 |
| 14 May 2018 | INR | 47.7 | 48.3 | 47 | 47.75 | 47.75 | -0.15 (-0.31%) | 4,112 |
| 11 May 2018 | INR | 48.05 | 48.4 | 47.5 | 47.9 | 47.9 | -0.2 (-0.42%) | 4,537 |
| 10 May 2018 | INR | 49 | 49.2 | 48 | 48.1 | 48.1 | -0.25 (-0.52%) | 18,942 |
| 9 May 2018 | INR | 48.95 | 48.95 | 48.15 | 48.35 | 48.35 | +0.15 (+0.31%) | 5,692 |
