| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 60 | 60 | 56.5 | 58.05 | 58.05 | -1.15 (-1.94%) | 8,216 |
| 18 Jun 2018 | INR | 58.5 | 59.2 | 57.05 | 59.2 | 59.2 | +1.7 (+2.96%) | 971 |
| 15 Jun 2018 | INR | 57.2 | 58 | 57.2 | 57.5 | 57.5 | -1.2 (-2.04%) | 468 |
| 14 Jun 2018 | INR | 62.55 | 62.55 | 58.5 | 58.7 | 58.7 | -2.4 (-3.93%) | 7,521 |
| 13 Jun 2018 | INR | 56.35 | 61.95 | 56 | 61.1 | 61.1 | +4.75 (+8.43%) | 23,190 |
| 12 Jun 2018 | INR | 54 | 57.4 | 54 | 56.35 | 56.35 | +0.95 (+1.71%) | 4,980 |
| 11 Jun 2018 | INR | 55 | 56.7 | 54.1 | 55.4 | 55.4 | +2.55 (+4.82%) | 7,909 |
| 8 Jun 2018 | INR | 52.05 | 54.2 | 52.05 | 52.85 | 52.85 | +2.65 (+5.28%) | 428 |
| 7 Jun 2018 | INR | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | -0.05 (-0.10%) | 0 |
| 6 Jun 2018 | INR | 50.05 | 50.4 | 50 | 50.25 | 50.25 | -1.9 (-3.64%) | 800 |
| 5 Jun 2018 | INR | 56.85 | 56.85 | 51.95 | 52.15 | 52.15 | -2.5 (-4.57%) | 10,514 |
| 4 Jun 2018 | INR | 55.4 | 55.4 | 52.1 | 54.65 | 54.65 | +0.7 (+1.30%) | 3,812 |
| 1 Jun 2018 | INR | 56.35 | 56.35 | 52.1 | 53.95 | 53.95 | -0.1 (-0.19%) | 4,549 |
| 31 May 2018 | INR | 55 | 55.95 | 53.1 | 54.05 | 54.05 | -0.45 (-0.83%) | 4,726 |
| 30 May 2018 | INR | 55 | 58 | 54.5 | 54.5 | 54.5 | -2.1 (-3.71%) | 4,616 |
| 29 May 2018 | INR | 56.6 | 56.7 | 55.25 | 56.6 | 56.6 | +2.6 (+4.81%) | 2,091 |
| 28 May 2018 | INR | 53.85 | 54 | 53.8 | 54 | 54 | +2.55 (+4.96%) | 401 |
| 25 May 2018 | INR | 50.95 | 53 | 50.75 | 51.45 | 51.45 | +0.95 (+1.88%) | 5,118 |
| 24 May 2018 | INR | 47.3 | 50.7 | 47.3 | 50.5 | 50.5 | +1.55 (+3.17%) | 1,175 |
| 23 May 2018 | INR | 47.25 | 48.95 | 47.25 | 48.95 | 48.95 | +0.1 (+0.20%) | 170 |
| 22 May 2018 | INR | 46.5 | 48.9 | 46.5 | 48.85 | 48.85 | +0.9 (+1.88%) | 882 |
| 21 May 2018 | INR | 48.75 | 48.75 | 46 | 47.95 | 47.95 | +0.35 (+0.74%) | 201 |
| 18 May 2018 | INR | 47.2 | 49.45 | 46.65 | 47.6 | 47.6 | +0.4 (+0.85%) | 7,150 |
| 17 May 2018 | INR | 46.5 | 49.15 | 46.5 | 47.2 | 47.2 | -0.1 (-0.21%) | 1,183 |
| 16 May 2018 | INR | 49 | 50.65 | 47 | 47.3 | 47.3 | -1.6 (-3.27%) | 7,530 |
| 15 May 2018 | INR | 50 | 51.7 | 48 | 48.9 | 48.9 | -0.5 (-1.01%) | 1,170 |
| 14 May 2018 | INR | 50.1 | 51.9 | 49.4 | 49.4 | 49.4 | -2.55 (-4.91%) | 6,171 |
| 11 May 2018 | INR | 52.05 | 52.1 | 51.95 | 51.95 | 51.95 | -2.7 (-4.94%) | 5,350 |
| 10 May 2018 | INR | 55.55 | 57.45 | 54.65 | 54.65 | 54.65 | -2.85 (-4.96%) | 5,808 |
| 9 May 2018 | INR | 59 | 59.2 | 57.4 | 57.5 | 57.5 | -2.75 (-4.56%) | 3,229 |
