| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 50.2 | 50.6 | 49.7 | 50 | 33.3333 | -0.1 (-0.20%) | 22,425 |
| 18 Jun 2018 | INR | 50.45 | 50.45 | 49.9 | 50.1 | 33.4 | -0.3 (-0.60%) | 8,660 |
| 15 Jun 2018 | INR | 50.6 | 52.2 | 50 | 50.4 | 33.6 | +0.15 (+0.30%) | 40,384 |
| 14 Jun 2018 | INR | 49.4 | 51.4 | 49.4 | 50.25 | 33.5 | +0.35 (+0.70%) | 33,494 |
| 13 Jun 2018 | INR | 49 | 50.7 | 48.95 | 49.9 | 33.2667 | +0.45 (+0.91%) | 75,325 |
| 12 Jun 2018 | INR | 50 | 50.4 | 49.1 | 49.45 | 32.9667 | -0.5 (-1.00%) | 20,719 |
| 11 Jun 2018 | INR | 49.85 | 51.25 | 49.5 | 49.95 | 33.3 | -0.2 (-0.40%) | 49,411 |
| 8 Jun 2018 | INR | 50.5 | 50.6 | 49.9 | 50.15 | 33.4333 | -0.25 (-0.50%) | 20,261 |
| 7 Jun 2018 | INR | 51.5 | 51.6 | 50.25 | 50.4 | 33.6 | +0.45 (+0.90%) | 31,657 |
| 6 Jun 2018 | INR | 48.6 | 50.4 | 48.15 | 49.95 | 33.3 | +1.05 (+2.15%) | 53,232 |
| 5 Jun 2018 | INR | 51.2 | 51.55 | 48.6 | 48.9 | 32.6 | -2.35 (-4.59%) | 36,259 |
| 4 Jun 2018 | INR | 49.8 | 53.2 | 49.1 | 51.25 | 34.1667 | +1.95 (+3.96%) | 273,177 |
| 1 Jun 2018 | INR | 49.8 | 51.5 | 49.05 | 49.3 | 32.8667 | -0.9 (-1.79%) | 49,857 |
| 31 May 2018 | INR | 52 | 52 | 50 | 50.2 | 33.4667 | -0.95 (-1.86%) | 29,422 |
| 30 May 2018 | INR | 50 | 51.75 | 50 | 51.15 | 34.1 | +0.2 (+0.39%) | 37,789 |
| 29 May 2018 | INR | 50.8 | 51.3 | 50.1 | 50.95 | 33.9667 | +0.4 (+0.79%) | 47,264 |
| 28 May 2018 | INR | 50.1 | 51.5 | 50 | 50.55 | 33.7 | +1.05 (+2.12%) | 38,019 |
| 25 May 2018 | INR | 49.5 | 50.45 | 49 | 49.5 | 33 | +0.25 (+0.51%) | 45,651 |
| 24 May 2018 | INR | 49.5 | 49.95 | 48.6 | 49.25 | 32.8333 | -0.2 (-0.40%) | 15,889 |
| 23 May 2018 | INR | 49.6 | 50.8 | 49 | 49.45 | 32.9667 | -0.65 (-1.30%) | 32,624 |
| 22 May 2018 | INR | 49.3 | 50.3 | 48.4 | 50.1 | 33.4 | +1 (+2.04%) | 23,055 |
| 21 May 2018 | INR | 50.5 | 51.6 | 49 | 49.1 | 32.7333 | -1.6 (-3.16%) | 156,448 |
| 18 May 2018 | INR | 54.5 | 55 | 49.7 | 50.7 | 33.8 | -2.05 (-3.89%) | 211,158 |
| 17 May 2018 | INR | 47.75 | 53.8 | 47.75 | 52.75 | 35.1667 | +4.25 (+8.76%) | 181,595 |
| 16 May 2018 | INR | 49.25 | 49.35 | 47.6 | 48.5 | 32.3333 | -0.45 (-0.92%) | 54,148 |
| 15 May 2018 | INR | 49.2 | 50.4 | 48 | 48.95 | 32.6333 | -0.4 (-0.81%) | 26,890 |
| 14 May 2018 | INR | 50.55 | 50.7 | 48.85 | 49.35 | 32.9 | -1.55 (-3.05%) | 90,326 |
| 11 May 2018 | INR | 50.65 | 51.8 | 50 | 50.9 | 33.9333 | +0.35 (+0.69%) | 31,526 |
| 10 May 2018 | INR | 51.55 | 51.7 | 50.25 | 50.55 | 33.7 | -1.2 (-2.32%) | 70,645 |
| 9 May 2018 | INR | 52 | 52.25 | 51.4 | 51.75 | 34.5 | -0.85 (-1.62%) | 17,656 |
