| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 53.4 | 53.8 | 51.75 | 53.3 | 53.3 | -0.75 (-1.39%) | 9,895 |
| 18 Jun 2018 | INR | 54.55 | 55.4 | 51 | 54.05 | 54.05 | -0.5 (-0.92%) | 21,366 |
| 15 Jun 2018 | INR | 56.75 | 56.75 | 54 | 54.55 | 54.55 | -0.7 (-1.27%) | 11,469 |
| 14 Jun 2018 | INR | 55.55 | 55.6 | 54.8 | 55.25 | 55.25 | -0.15 (-0.27%) | 10,904 |
| 13 Jun 2018 | INR | 54.65 | 55.9 | 54.45 | 55.4 | 55.4 | -0.5 (-0.89%) | 17,091 |
| 12 Jun 2018 | INR | 54.5 | 56.4 | 54.5 | 55.9 | 55.9 | +0.2 (+0.36%) | 8,534 |
| 11 Jun 2018 | INR | 54.2 | 55.9 | 54 | 55.7 | 55.7 | +1.6 (+2.96%) | 21,868 |
| 8 Jun 2018 | INR | 52.75 | 54.3 | 52.5 | 54.1 | 54.1 | +0.05 (+0.09%) | 22,372 |
| 7 Jun 2018 | INR | 57.1 | 57.45 | 53.5 | 54.05 | 54.05 | -1.95 (-3.48%) | 30,249 |
| 6 Jun 2018 | INR | 54.65 | 56.5 | 53.75 | 56 | 56 | +1.55 (+2.85%) | 27,727 |
| 5 Jun 2018 | INR | 52 | 55.75 | 52 | 54.45 | 54.45 | +0.1 (+0.18%) | 10,443 |
| 4 Jun 2018 | INR | 54.45 | 56.5 | 53.95 | 54.35 | 54.35 | -0.7 (-1.27%) | 19,761 |
| 1 Jun 2018 | INR | 58.3 | 58.4 | 53.35 | 55.05 | 55.05 | -2.95 (-5.09%) | 19,444 |
| 31 May 2018 | INR | 56.8 | 58.75 | 56.8 | 58 | 58 | +0.1 (+0.17%) | 21,675 |
| 30 May 2018 | INR | 58.45 | 58.45 | 56.3 | 57.9 | 57.9 | +0.8 (+1.40%) | 14,917 |
| 29 May 2018 | INR | 60 | 60 | 57.1 | 57.1 | 57.1 | -1.1 (-1.89%) | 19,690 |
| 28 May 2018 | INR | 58.1 | 59.7 | 57.4 | 58.2 | 58.2 | +0.1 (+0.17%) | 17,106 |
| 25 May 2018 | INR | 56.8 | 60.25 | 56.8 | 58.1 | 58.1 | 0.0 (0.0%) | 11,965 |
| 24 May 2018 | INR | 58.65 | 59 | 57.9 | 58.1 | 58.1 | -0.6 (-1.02%) | 8,852 |
| 23 May 2018 | INR | 58.05 | 59.95 | 58 | 58.7 | 58.7 | -0.3 (-0.51%) | 8,354 |
| 22 May 2018 | INR | 56.15 | 60.8 | 56.15 | 59 | 59 | -0.6 (-1.01%) | 24,931 |
| 21 May 2018 | INR | 60.85 | 63 | 58.2 | 59.6 | 59.6 | -1.25 (-2.05%) | 13,294 |
| 18 May 2018 | INR | 63.95 | 63.95 | 60.2 | 60.85 | 60.85 | -1.6 (-2.56%) | 5,283 |
| 17 May 2018 | INR | 62 | 63 | 62 | 62.45 | 62.45 | +1.05 (+1.71%) | 3,063 |
| 16 May 2018 | INR | 63.9 | 63.9 | 60 | 61.4 | 61.4 | -0.25 (-0.41%) | 11,369 |
| 15 May 2018 | INR | 63 | 64.5 | 61 | 61.65 | 61.65 | -1.1 (-1.75%) | 31,242 |
| 14 May 2018 | INR | 65.05 | 65.55 | 62.5 | 62.75 | 62.75 | -1.35 (-2.11%) | 8,820 |
| 11 May 2018 | INR | 66.75 | 66.75 | 63.2 | 64.1 | 64.1 | -1.35 (-2.06%) | 4,790 |
| 10 May 2018 | INR | 65.5 | 66.6 | 64.05 | 65.45 | 65.45 | -1.4 (-2.09%) | 5,387 |
| 9 May 2018 | INR | 66.85 | 67.9 | 64.8 | 66.85 | 66.85 | +0.9 (+1.36%) | 3,431 |
