| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 51.5 | 52.75 | 50.3 | 51 | 51 | -0.5 (-0.97%) | 103,906 |
| 18 Jun 2018 | INR | 53.15 | 53.5 | 50.9 | 51.5 | 51.5 | -1.65 (-3.10%) | 113,025 |
| 15 Jun 2018 | INR | 53.1 | 55.5 | 52.9 | 53.15 | 53.15 | -0.5 (-0.93%) | 76,859 |
| 14 Jun 2018 | INR | 54.1 | 54.8 | 53.1 | 53.65 | 53.65 | -0.95 (-1.74%) | 101,340 |
| 13 Jun 2018 | INR | 55.95 | 56.45 | 54.1 | 54.6 | 54.6 | -1.35 (-2.41%) | 98,407 |
| 12 Jun 2018 | INR | 54.6 | 56.8 | 53.5 | 55.95 | 55.95 | +1.9 (+3.52%) | 192,795 |
| 11 Jun 2018 | INR | 54.2 | 55.3 | 53.05 | 54.05 | 54.05 | +0.4 (+0.75%) | 123,258 |
| 8 Jun 2018 | INR | 54.2 | 55.1 | 52.4 | 53.65 | 53.65 | 0.0 (0.0%) | 102,826 |
| 7 Jun 2018 | INR | 51.4 | 54.8 | 51 | 53.65 | 53.65 | +2.9 (+5.71%) | 188,368 |
| 6 Jun 2018 | INR | 48.35 | 52.45 | 47.95 | 50.75 | 50.75 | +1.4 (+2.84%) | 165,847 |
| 5 Jun 2018 | INR | 49.25 | 51.95 | 47.3 | 49.35 | 49.35 | -1.2 (-2.37%) | 228,523 |
| 4 Jun 2018 | INR | 57 | 57.3 | 48.7 | 50.55 | 50.55 | -6.15 (-10.85%) | 280,884 |
| 1 Jun 2018 | INR | 58.7 | 59.4 | 55.55 | 56.7 | 56.7 | -2.6 (-4.38%) | 133,716 |
| 31 May 2018 | INR | 61 | 61.9 | 58.5 | 59.3 | 59.3 | -1.3 (-2.15%) | 63,353 |
| 30 May 2018 | INR | 58.85 | 61.6 | 58.1 | 60.6 | 60.6 | +1.4 (+2.36%) | 87,215 |
| 29 May 2018 | INR | 58 | 60.1 | 58 | 59.2 | 59.2 | -2.2 (-3.58%) | 117,548 |
| 28 May 2018 | INR | 59 | 61.9 | 58.35 | 61.4 | 61.4 | +2.45 (+4.16%) | 149,638 |
| 25 May 2018 | INR | 58.5 | 60 | 58.2 | 58.95 | 58.95 | +0.85 (+1.46%) | 71,406 |
| 24 May 2018 | INR | 59.65 | 60.2 | 57.55 | 58.1 | 58.1 | -1 (-1.69%) | 70,172 |
| 23 May 2018 | INR | 58.35 | 60.25 | 58.35 | 59.1 | 59.1 | +0.35 (+0.60%) | 73,587 |
| 22 May 2018 | INR | 58.1 | 60.2 | 57.25 | 58.75 | 58.75 | +0.9 (+1.56%) | 68,236 |
| 21 May 2018 | INR | 59 | 60.3 | 57.4 | 57.85 | 57.85 | -0.95 (-1.62%) | 73,344 |
| 18 May 2018 | INR | 61.9 | 62.4 | 58.05 | 58.8 | 58.8 | -3.25 (-5.24%) | 110,426 |
| 17 May 2018 | INR | 58.5 | 62.8 | 58.5 | 62.05 | 62.05 | +3 (+5.08%) | 153,343 |
| 16 May 2018 | INR | 63.4 | 63.4 | 58 | 59.05 | 59.05 | -1.9 (-3.12%) | 81,147 |
| 15 May 2018 | INR | 57.1 | 62 | 57.1 | 60.95 | 60.95 | +3.15 (+5.45%) | 229,074 |
| 14 May 2018 | INR | 63.1 | 63.4 | 56.5 | 57.8 | 57.8 | -5.25 (-8.33%) | 182,863 |
| 11 May 2018 | INR | 65.5 | 65.5 | 62.7 | 63.05 | 63.05 | -2.05 (-3.15%) | 101,722 |
| 10 May 2018 | INR | 63.4 | 67.5 | 63.4 | 65.1 | 65.1 | +2.15 (+3.42%) | 286,961 |
| 9 May 2018 | INR | 64 | 64.95 | 62.5 | 62.95 | 62.95 | -1.15 (-1.79%) | 107,554 |
