| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 44.85 | 44.85 | 39 | 42 | 42 | -2.85 (-6.35%) | 6,405 |
| 18 Jun 2018 | INR | 47 | 47 | 44.2 | 44.85 | 44.85 | -1.75 (-3.76%) | 11,217 |
| 15 Jun 2018 | INR | 46.8 | 47.2 | 45.5 | 46.6 | 46.6 | +0.65 (+1.41%) | 12,914 |
| 14 Jun 2018 | INR | 45 | 46.1 | 44 | 45.95 | 45.95 | +1 (+2.22%) | 13,739 |
| 13 Jun 2018 | INR | 43.95 | 45.1 | 40.9 | 44.95 | 44.95 | +3.45 (+8.31%) | 29,172 |
| 12 Jun 2018 | INR | 41.5 | 42.2 | 40.6 | 41.5 | 41.5 | +0.2 (+0.48%) | 9,691 |
| 11 Jun 2018 | INR | 42.8 | 43.5 | 41 | 41.3 | 41.3 | -0.55 (-1.31%) | 11,689 |
| 8 Jun 2018 | INR | 38.95 | 43.4 | 38.95 | 41.85 | 41.85 | +3.2 (+8.28%) | 16,033 |
| 7 Jun 2018 | INR | 39 | 39.95 | 38.6 | 38.65 | 38.65 | 0.0 (0.0%) | 17,707 |
| 6 Jun 2018 | INR | 36.05 | 39.25 | 36 | 38.65 | 38.65 | +1.5 (+4.04%) | 12,551 |
| 5 Jun 2018 | INR | 41 | 41 | 36.4 | 37.15 | 37.15 | -4.25 (-10.27%) | 34,477 |
| 4 Jun 2018 | INR | 44.9 | 44.9 | 37.3 | 41.4 | 41.4 | -0.75 (-1.78%) | 24,847 |
| 1 Jun 2018 | INR | 44.5 | 47.5 | 41.7 | 42.15 | 42.15 | -4.25 (-9.16%) | 12,248 |
| 31 May 2018 | INR | 48 | 49 | 44.2 | 46.4 | 46.4 | +0.45 (+0.98%) | 21,481 |
| 30 May 2018 | INR | 49.8 | 49.8 | 45.35 | 45.95 | 45.95 | -1.25 (-2.65%) | 5,356 |
| 29 May 2018 | INR | 46.9 | 48.85 | 44 | 47.2 | 47.2 | +2.75 (+6.19%) | 12,107 |
| 28 May 2018 | INR | 45 | 46 | 44 | 44.45 | 44.45 | +0.3 (+0.68%) | 1,680 |
| 25 May 2018 | INR | 45.45 | 45.45 | 43.05 | 44.15 | 44.15 | +1.85 (+4.37%) | 10,761 |
| 24 May 2018 | INR | 46 | 46 | 42.1 | 42.3 | 42.3 | -0.5 (-1.17%) | 2,738 |
| 23 May 2018 | INR | 43.95 | 43.95 | 42.15 | 42.8 | 42.8 | +0.8 (+1.90%) | 4,108 |
| 22 May 2018 | INR | 43.75 | 44 | 41.35 | 42 | 42 | -1.5 (-3.45%) | 5,155 |
| 21 May 2018 | INR | 43 | 44.45 | 40.35 | 43.5 | 43.5 | -0.25 (-0.57%) | 8,120 |
| 18 May 2018 | INR | 45.05 | 45.85 | 43 | 43.75 | 43.75 | -2.3 (-4.99%) | 7,227 |
| 17 May 2018 | INR | 45 | 47 | 44.2 | 46.05 | 46.05 | +0.45 (+0.99%) | 6,445 |
| 16 May 2018 | INR | 45 | 46.5 | 44.25 | 45.6 | 45.6 | +0.55 (+1.22%) | 5,079 |
| 15 May 2018 | INR | 45 | 46.85 | 44.55 | 45.05 | 45.05 | -0.15 (-0.33%) | 7,879 |
| 14 May 2018 | INR | 45 | 46.8 | 44.4 | 45.2 | 45.2 | -0.35 (-0.77%) | 8,576 |
| 11 May 2018 | INR | 46.05 | 48.65 | 45.35 | 45.55 | 45.55 | -1.05 (-2.25%) | 24,944 |
| 10 May 2018 | INR | 47.05 | 48.95 | 46.5 | 46.6 | 46.6 | -0.7 (-1.48%) | 10,580 |
| 9 May 2018 | INR | 48.5 | 49 | 47 | 47.3 | 47.3 | -1.55 (-3.17%) | 8,614 |
