| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 43.1 | 43.65 | 41.75 | 42.4 | 42.4 | -1.2 (-2.75%) | 96,606 |
| 18 Jun 2018 | INR | 45 | 45.15 | 43.45 | 43.6 | 43.6 | -1.1 (-2.46%) | 35,677 |
| 15 Jun 2018 | INR | 45 | 45.2 | 44.15 | 44.7 | 44.7 | -0.2 (-0.45%) | 66,528 |
| 14 Jun 2018 | INR | 45.9 | 46.2 | 44.75 | 44.9 | 44.9 | -1.05 (-2.29%) | 61,722 |
| 13 Jun 2018 | INR | 45.2 | 46.75 | 45.2 | 45.95 | 45.95 | +1.05 (+2.34%) | 149,454 |
| 12 Jun 2018 | INR | 45.5 | 45.6 | 44.6 | 44.9 | 44.9 | -0.5 (-1.10%) | 57,790 |
| 11 Jun 2018 | INR | 44.4 | 46.05 | 44.25 | 45.4 | 45.4 | +1.35 (+3.06%) | 104,616 |
| 8 Jun 2018 | INR | 42.3 | 44.4 | 41.9 | 44.05 | 44.05 | +1.6 (+3.77%) | 97,092 |
| 7 Jun 2018 | INR | 42.4 | 42.75 | 41.7 | 42.45 | 42.45 | +0.55 (+1.31%) | 92,221 |
| 6 Jun 2018 | INR | 41 | 42.4 | 40.75 | 41.9 | 41.9 | +0.6 (+1.45%) | 75,902 |
| 5 Jun 2018 | INR | 43.05 | 43.3 | 41.2 | 41.3 | 41.3 | -2.15 (-4.95%) | 198,918 |
| 4 Jun 2018 | INR | 44.55 | 44.55 | 43 | 43.45 | 43.45 | -0.6 (-1.36%) | 88,330 |
| 1 Jun 2018 | INR | 46.7 | 46.8 | 43.6 | 44.05 | 44.05 | -2.15 (-4.65%) | 117,293 |
| 31 May 2018 | INR | 46.4 | 47.05 | 46.05 | 46.2 | 46.2 | 0.0 (0.0%) | 24,986 |
| 30 May 2018 | INR | 45.65 | 46.75 | 45.65 | 46.2 | 46.2 | +0.15 (+0.33%) | 62,873 |
| 29 May 2018 | INR | 46.4 | 47.05 | 45.75 | 46.05 | 46.05 | -0.95 (-2.02%) | 45,444 |
| 28 May 2018 | INR | 46.6 | 47.25 | 46.2 | 47 | 47 | +0.55 (+1.18%) | 93,701 |
| 25 May 2018 | INR | 44.3 | 46.6 | 44.3 | 46.45 | 46.45 | +2.2 (+4.97%) | 74,604 |
| 24 May 2018 | INR | 45.05 | 45.05 | 43.85 | 44.25 | 44.25 | -0.5 (-1.12%) | 48,900 |
| 23 May 2018 | INR | 46 | 46.15 | 44.45 | 44.75 | 44.75 | -0.85 (-1.86%) | 105,667 |
| 22 May 2018 | INR | 44.3 | 46.15 | 42.95 | 45.6 | 45.6 | +1.4 (+3.17%) | 101,973 |
| 21 May 2018 | INR | 48.15 | 48.15 | 43.35 | 44.2 | 44.2 | -3.9 (-8.11%) | 240,156 |
| 18 May 2018 | INR | 50.25 | 50.4 | 47.5 | 48.1 | 48.1 | -1.6 (-3.22%) | 225,063 |
| 17 May 2018 | INR | 50.05 | 50.9 | 49.6 | 49.7 | 49.7 | -0.9 (-1.78%) | 29,861 |
| 16 May 2018 | INR | 50.2 | 51.3 | 49.9 | 50.6 | 50.6 | +0.05 (+0.10%) | 52,041 |
| 15 May 2018 | INR | 49 | 51.45 | 49 | 50.55 | 50.55 | +0.75 (+1.51%) | 677,431 |
| 14 May 2018 | INR | 49.35 | 51.25 | 49.35 | 49.8 | 49.8 | -0.1 (-0.20%) | 139,666 |
| 11 May 2018 | INR | 50.7 | 50.85 | 49.65 | 49.9 | 49.9 | -0.15 (-0.30%) | 67,063 |
| 10 May 2018 | INR | 52.05 | 52.65 | 49.9 | 50.05 | 50.05 | -2 (-3.84%) | 96,076 |
| 9 May 2018 | INR | 52 | 53 | 51.9 | 52.05 | 52.05 | -0.25 (-0.48%) | 33,445 |
