| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 46.25 | 47 | 46.25 | 47 | 31.3333 | +0.65 (+1.40%) | 1,204 |
| 18 Jun 2018 | INR | 45.65 | 48 | 45.5 | 46.35 | 30.9 | -1.65 (-3.44%) | 1,900 |
| 15 Jun 2018 | INR | 49.75 | 49.75 | 48 | 48 | 32 | -0.85 (-1.74%) | 130 |
| 14 Jun 2018 | INR | 48.85 | 48.85 | 48.85 | 48.85 | 32.5667 | -0.6 (-1.21%) | 1,000 |
| 13 Jun 2018 | INR | 48 | 49.45 | 48 | 49.45 | 32.9667 | -0.1 (-0.20%) | 126 |
| 12 Jun 2018 | INR | 49.9 | 49.9 | 47.8 | 49.55 | 33.0333 | +1.05 (+2.16%) | 408 |
| 11 Jun 2018 | INR | 46.5 | 50.7 | 45.55 | 48.5 | 32.3333 | +2.1 (+4.53%) | 6,980 |
| 8 Jun 2018 | INR | 44.05 | 46.4 | 44.05 | 46.4 | 30.9333 | +1.05 (+2.32%) | 25 |
| 7 Jun 2018 | INR | 45.45 | 46 | 45.35 | 45.35 | 30.2333 | +2.5 (+5.83%) | 1,187 |
| 6 Jun 2018 | INR | 41.85 | 44.5 | 41.5 | 42.85 | 28.5667 | +1.55 (+3.75%) | 1,330 |
| 5 Jun 2018 | INR | 43.3 | 44.95 | 41.15 | 41.3 | 27.5333 | -4.2 (-9.23%) | 3,835 |
| 4 Jun 2018 | INR | 45.6 | 48 | 45.15 | 45.5 | 30.3333 | -3.85 (-7.80%) | 4,644 |
| 1 Jun 2018 | INR | 48.25 | 49.35 | 48 | 49.35 | 32.9 | +0.75 (+1.54%) | 1,060 |
| 31 May 2018 | INR | 48.85 | 48.85 | 48.6 | 48.6 | 32.4 | -0.65 (-1.32%) | 330 |
| 30 May 2018 | INR | 50.25 | 51.75 | 48.35 | 49.25 | 32.8333 | -0.9 (-1.79%) | 1,060 |
| 29 May 2018 | INR | 54.45 | 54.45 | 49.15 | 50.15 | 33.4333 | -1.05 (-2.05%) | 119 |
| 28 May 2018 | INR | 53 | 53 | 51.2 | 51.2 | 34.1333 | -0.55 (-1.06%) | 918 |
| 25 May 2018 | INR | 55.4 | 55.95 | 50.65 | 51.75 | 34.5 | -0.95 (-1.80%) | 10,636 |
| 24 May 2018 | INR | 50.8 | 53.05 | 50.45 | 52.7 | 35.1333 | +4.45 (+9.22%) | 3,407 |
| 23 May 2018 | INR | 49 | 49 | 48.25 | 48.25 | 32.1667 | +0.55 (+1.15%) | 52 |
| 22 May 2018 | INR | 47.55 | 49.8 | 47.2 | 47.7 | 31.8 | -4.4 (-8.45%) | 911 |
| 21 May 2018 | INR | 52.1 | 52.1 | 52.1 | 52.1 | 34.7333 | +2.1 (+4.20%) | 2 |
| 18 May 2018 | INR | 49.05 | 51 | 49 | 50 | 33.3333 | -2.45 (-4.67%) | 742 |
| 17 May 2018 | INR | 48.45 | 52.45 | 48.45 | 52.45 | 34.9667 | +1.45 (+2.84%) | 105 |
| 16 May 2018 | INR | 50.75 | 51 | 49.9 | 51 | 34 | -1 (-1.92%) | 151 |
| 15 May 2018 | INR | 54 | 54 | 49.5 | 52 | 34.6667 | +0.3 (+0.58%) | 1,469 |
| 14 May 2018 | INR | 50.6 | 55.5 | 50.6 | 51.7 | 34.4667 | 0.0 (0.0%) | 4,572 |
| 11 May 2018 | INR | 53 | 53 | 51.7 | 51.7 | 34.4667 | -1 (-1.90%) | 1,035 |
| 10 May 2018 | INR | 51.5 | 53.5 | 51.25 | 52.7 | 35.1333 | +0.7 (+1.35%) | 2,996 |
| 9 May 2018 | INR | 52 | 52 | 52 | 52 | 34.6667 | +0.2 (+0.39%) | 365 |
