| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 47 | 48 | 46.2 | 46.3 | 46.3 | -0.7 (-1.49%) | 6,856 |
| 18 Jun 2018 | INR | 47.05 | 47.9 | 47 | 47 | 47 | -1.4 (-2.89%) | 1,750 |
| 15 Jun 2018 | INR | 47.5 | 49.45 | 47.5 | 48.4 | 48.4 | +0.45 (+0.94%) | 703 |
| 14 Jun 2018 | INR | 48 | 48.85 | 47.1 | 47.95 | 47.95 | -0.6 (-1.24%) | 2,054 |
| 13 Jun 2018 | INR | 48.8 | 49.65 | 48.5 | 48.55 | 48.55 | +0.4 (+0.83%) | 9,551 |
| 12 Jun 2018 | INR | 48.5 | 51.95 | 48.1 | 48.15 | 48.15 | -0.95 (-1.93%) | 4,927 |
| 11 Jun 2018 | INR | 48.95 | 49.95 | 48.8 | 49.1 | 49.1 | +0.8 (+1.66%) | 7,538 |
| 8 Jun 2018 | INR | 49 | 49.05 | 47.8 | 48.3 | 48.3 | -0.25 (-0.51%) | 24,173 |
| 7 Jun 2018 | INR | 47.4 | 49.5 | 46.75 | 48.55 | 48.55 | +3.45 (+7.65%) | 7,676 |
| 6 Jun 2018 | INR | 45.3 | 46.75 | 44.65 | 45.1 | 45.1 | 0.0 (0.0%) | 9,072 |
| 5 Jun 2018 | INR | 45.9 | 46.8 | 44.9 | 45.1 | 45.1 | -2.1 (-4.45%) | 10,178 |
| 4 Jun 2018 | INR | 49.95 | 49.95 | 45.35 | 47.2 | 47.2 | -0.4 (-0.84%) | 18,265 |
| 1 Jun 2018 | INR | 50.8 | 50.8 | 47.6 | 47.6 | 47.6 | -2.5 (-4.99%) | 15,075 |
| 31 May 2018 | INR | 48.5 | 50.9 | 48.5 | 50.1 | 50.1 | +0.05 (+0.10%) | 12,881 |
| 30 May 2018 | INR | 49.75 | 51.9 | 49.35 | 50.05 | 50.05 | -1.85 (-3.56%) | 16,544 |
| 29 May 2018 | INR | 55.2 | 55.2 | 50 | 51.9 | 51.9 | -0.7 (-1.33%) | 205,956 |
| 28 May 2018 | INR | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | +2.5 (+4.99%) | 17,075 |
| 25 May 2018 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | +2.35 (+4.92%) | 13,303 |
| 24 May 2018 | INR | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | +2.25 (+4.95%) | 11,482 |
| 23 May 2018 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | +2.15 (+4.96%) | 12,289 |
| 22 May 2018 | INR | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | +2.05 (+4.96%) | 19,867 |
| 21 May 2018 | INR | 39.25 | 42.3 | 38.35 | 41.3 | 41.3 | +1 (+2.48%) | 6,284 |
| 18 May 2018 | INR | 39.35 | 40.3 | 39.35 | 40.3 | 40.3 | -0.55 (-1.35%) | 510 |
| 17 May 2018 | INR | 42.25 | 42.25 | 39.2 | 40.85 | 40.85 | 0.0 (0.0%) | 634 |
| 16 May 2018 | INR | 41.6 | 42.5 | 40.35 | 40.85 | 40.85 | -1.6 (-3.77%) | 2,530 |
| 15 May 2018 | INR | 41.1 | 42.95 | 41 | 42.45 | 42.45 | -0.45 (-1.05%) | 555 |
| 14 May 2018 | INR | 42.5 | 43.5 | 41.15 | 42.9 | 42.9 | -0.4 (-0.92%) | 5,497 |
| 11 May 2018 | INR | 41.5 | 43.3 | 41.5 | 43.3 | 43.3 | +1.3 (+3.10%) | 1,100 |
| 10 May 2018 | INR | 42.55 | 43.25 | 41.8 | 42 | 42 | -2 (-4.55%) | 2,813 |
| 9 May 2018 | INR | 44 | 44 | 42.4 | 44 | 44 | +0.15 (+0.34%) | 6,444 |
