| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 47.25 | 47.65 | 46 | 46.1 | 46.1 | -1.55 (-3.25%) | 199,088 |
| 15 Jun 2018 | INR | 48.25 | 48.8 | 47.45 | 47.65 | 47.65 | -0.55 (-1.14%) | 139,276 |
| 14 Jun 2018 | INR | 49.7 | 49.7 | 47.95 | 48.2 | 48.2 | -0.55 (-1.13%) | 180,714 |
| 13 Jun 2018 | INR | 49.6 | 49.6 | 48.4 | 48.75 | 48.75 | -0.35 (-0.71%) | 124,617 |
| 12 Jun 2018 | INR | 49 | 49.85 | 48.5 | 49.1 | 49.1 | +0.3 (+0.61%) | 125,892 |
| 11 Jun 2018 | INR | 49.3 | 49.95 | 48.4 | 48.8 | 48.8 | -0.5 (-1.01%) | 135,002 |
| 8 Jun 2018 | INR | 47.05 | 50.1 | 47.05 | 49.3 | 49.3 | +1.55 (+3.25%) | 325,621 |
| 7 Jun 2018 | INR | 47 | 48.3 | 47 | 47.75 | 47.75 | +0.75 (+1.60%) | 274,909 |
| 6 Jun 2018 | INR | 46 | 47.9 | 45.1 | 47 | 47 | +0.65 (+1.40%) | 180,637 |
| 5 Jun 2018 | INR | 48 | 48 | 45.45 | 46.35 | 46.35 | -1.75 (-3.64%) | 204,300 |
| 4 Jun 2018 | INR | 49.2 | 49.6 | 47.8 | 48.1 | 48.1 | -1.05 (-2.14%) | 276,133 |
| 1 Jun 2018 | INR | 50.55 | 51.5 | 49 | 49.15 | 49.15 | -1.4 (-2.77%) | 146,046 |
| 31 May 2018 | INR | 50.1 | 51.1 | 49.75 | 50.55 | 50.55 | +0.5 (+1.00%) | 224,230 |
| 30 May 2018 | INR | 51.4 | 51.5 | 49.7 | 50.05 | 50.05 | -1.75 (-3.38%) | 314,202 |
| 29 May 2018 | INR | 52 | 52.2 | 51.6 | 51.8 | 51.8 | -0.45 (-0.86%) | 150,497 |
| 28 May 2018 | INR | 51.5 | 52.75 | 51.15 | 52.25 | 52.25 | +1.25 (+2.45%) | 197,362 |
| 25 May 2018 | INR | 50.6 | 51.7 | 50.35 | 51 | 51 | +0.4 (+0.79%) | 238,704 |
| 24 May 2018 | INR | 52.8 | 53.4 | 50.4 | 50.6 | 50.6 | -2.3 (-4.35%) | 264,814 |
| 23 May 2018 | INR | 53.25 | 54.25 | 52.1 | 52.9 | 52.9 | -1 (-1.86%) | 251,395 |
| 22 May 2018 | INR | 54.45 | 55 | 52.25 | 53.9 | 53.9 | +1.8 (+3.45%) | 558,819 |
| 21 May 2018 | INR | 52 | 52.25 | 51.5 | 52.1 | 52.1 | -0.05 (-0.10%) | 364,455 |
| 18 May 2018 | INR | 52 | 53.35 | 52 | 52.15 | 52.15 | +0.15 (+0.29%) | 293,498 |
| 17 May 2018 | INR | 49 | 52.6 | 49 | 52 | 52 | +2.8 (+5.69%) | 329,394 |
| 16 May 2018 | INR | 48.95 | 49.6 | 48.7 | 49.2 | 49.2 | -0.1 (-0.20%) | 1,136,410 |
| 15 May 2018 | INR | 49.1 | 51.55 | 48.9 | 49.3 | 49.3 | +0.1 (+0.20%) | 307,238 |
| 14 May 2018 | INR | 49 | 49.7 | 48.9 | 49.2 | 49.2 | +0.2 (+0.41%) | 355,854 |
| 11 May 2018 | INR | 51.3 | 52.3 | 48.55 | 49 | 49 | -2.1 (-4.11%) | 431,118 |
| 10 May 2018 | INR | 51.85 | 51.85 | 50.15 | 51.1 | 51.1 | -2.9 (-5.37%) | 721,795 |
| 9 May 2018 | INR | 52.6 | 56.6 | 52.6 | 54 | 54 | +1.8 (+3.45%) | 829,235 |
| 8 May 2018 | INR | 51.3 | 53.45 | 51.3 | 52.2 | 52.2 | +0.9 (+1.75%) | 350,806 |
