| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2018 | INR | 41.5 | 41.7 | 37.9 | 38.3 | 38.3 | -1.55 (-3.89%) | 10,223 |
| 4 Jun 2018 | INR | 41.4 | 42.45 | 39.85 | 39.85 | 39.85 | -2.05 (-4.89%) | 5,288 |
| 1 Jun 2018 | INR | 39.4 | 42.45 | 39.4 | 41.9 | 41.9 | +0.8 (+1.95%) | 3,906 |
| 31 May 2018 | INR | 42 | 43.5 | 41.05 | 41.1 | 41.1 | -1.9 (-4.42%) | 3,522 |
| 30 May 2018 | INR | 41 | 43.5 | 40.1 | 43 | 43 | +1.5 (+3.61%) | 8,428 |
| 29 May 2018 | INR | 41 | 41.5 | 41 | 41.5 | 41.5 | +1.95 (+4.93%) | 11,120 |
| 28 May 2018 | INR | 36 | 39.55 | 35.9 | 39.55 | 39.55 | +1.85 (+4.91%) | 9,415 |
| 25 May 2018 | INR | 35.7 | 38.95 | 35.7 | 37.7 | 37.7 | +0.45 (+1.21%) | 5,220 |
| 24 May 2018 | INR | 37.5 | 38 | 36.1 | 37.25 | 37.25 | +0.7 (+1.92%) | 2,925 |
| 23 May 2018 | INR | 37 | 38.5 | 36.2 | 36.55 | 36.55 | -1.45 (-3.82%) | 4,847 |
| 22 May 2018 | INR | 39.8 | 39.8 | 37.5 | 38 | 38 | 0.0 (0.0%) | 2,513 |
| 21 May 2018 | INR | 40.7 | 40.7 | 38 | 38 | 38 | -1.95 (-4.88%) | 5,241 |
| 18 May 2018 | INR | 41.1 | 41.1 | 37.7 | 39.95 | 39.95 | +0.35 (+0.88%) | 6,404 |
| 17 May 2018 | INR | 41.5 | 42 | 39.45 | 39.6 | 39.6 | -1.9 (-4.58%) | 23,258 |
| 16 May 2018 | INR | 42.9 | 42.9 | 41 | 41.5 | 41.5 | -1.05 (-2.47%) | 6,610 |
| 15 May 2018 | INR | 42 | 44.1 | 41.55 | 42.55 | 42.55 | -0.65 (-1.50%) | 4,536 |
| 14 May 2018 | INR | 43.9 | 44.9 | 43 | 43.2 | 43.2 | -0.4 (-0.92%) | 9,696 |
| 11 May 2018 | INR | 45.5 | 47.5 | 43.35 | 43.6 | 43.6 | -2 (-4.39%) | 9,123 |
| 10 May 2018 | INR | 46 | 46.85 | 45.25 | 45.6 | 45.6 | -0.6 (-1.30%) | 9,906 |
| 9 May 2018 | INR | 48.2 | 48.2 | 46.05 | 46.2 | 46.2 | -1.8 (-3.75%) | 8,301 |
| 8 May 2018 | INR | 49.4 | 50.15 | 47.3 | 48 | 48 | -1.4 (-2.83%) | 5,109 |
| 7 May 2018 | INR | 48.3 | 50 | 48.3 | 49.4 | 49.4 | -1 (-1.98%) | 6,258 |
| 4 May 2018 | INR | 47.95 | 50.8 | 47.95 | 50.4 | 50.4 | +0.75 (+1.51%) | 15,906 |
| 3 May 2018 | INR | 47 | 49.8 | 47 | 49.65 | 49.65 | +0.5 (+1.02%) | 5,950 |
| 2 May 2018 | INR | 48 | 50 | 47.8 | 49.15 | 49.15 | -0.75 (-1.50%) | 13,144 |
| 30 Apr 2018 | INR | 49.5 | 50.65 | 47.1 | 49.9 | 49.9 | +1.55 (+3.21%) | 8,559 |
| 27 Apr 2018 | INR | 50.5 | 51 | 46.8 | 48.35 | 48.35 | -0.7 (-1.43%) | 8,263 |
| 26 Apr 2018 | INR | 49.2 | 50 | 47.6 | 49.05 | 49.05 | -0.45 (-0.91%) | 2,266 |
| 25 Apr 2018 | INR | 50.4 | 50.4 | 49.1 | 49.5 | 49.5 | -0.45 (-0.90%) | 5,505 |
| 24 Apr 2018 | INR | 49.5 | 50.85 | 49.5 | 49.95 | 49.95 | -0.15 (-0.30%) | 6,627 |
