| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 57.58 | 59.97 | 57.58 | 58.4 | 29.2 | -0.1 (-0.17%) | 8,060 |
| 18 Jun 2018 | INR | 58.03 | 59.95 | 58.03 | 58.5 | 29.25 | -0.67 (-1.13%) | 6,212 |
| 15 Jun 2018 | INR | 60.35 | 60.35 | 58.28 | 59.17 | 29.585 | -0.98 (-1.63%) | 2,362 |
| 14 Jun 2018 | INR | 57.85 | 60.35 | 57.85 | 60.15 | 30.075 | +1.2 (+2.04%) | 7,546 |
| 13 Jun 2018 | INR | 59 | 59.35 | 57 | 58.95 | 29.475 | +0.17 (+0.29%) | 4,774 |
| 12 Jun 2018 | INR | 60.5 | 60.5 | 58 | 58.78 | 29.39 | +0.45 (+0.77%) | 2,668 |
| 11 Jun 2018 | INR | 58.25 | 58.88 | 57.03 | 58.33 | 29.165 | +1.13 (+1.98%) | 3,604 |
| 8 Jun 2018 | INR | 56.42 | 57.5 | 56.4 | 57.2 | 28.6 | +0.8 (+1.42%) | 3,400 |
| 7 Jun 2018 | INR | 54.65 | 58.95 | 54.63 | 56.4 | 28.2 | +2.32 (+4.29%) | 5,034 |
| 6 Jun 2018 | INR | 53.25 | 54.53 | 53.25 | 54.08 | 27.04 | +0.68 (+1.27%) | 4,276 |
| 5 Jun 2018 | INR | 54.25 | 55 | 52 | 53.4 | 26.7 | -0.63 (-1.17%) | 5,416 |
| 4 Jun 2018 | INR | 55.5 | 56.92 | 53.9 | 54.03 | 27.015 | -1.47 (-2.65%) | 6,142 |
| 1 Jun 2018 | INR | 56.58 | 56.6 | 55.22 | 55.5 | 27.75 | -1.03 (-1.82%) | 4,614 |
| 31 May 2018 | INR | 57.03 | 57.2 | 55.75 | 56.53 | 28.265 | -0.82 (-1.43%) | 3,890 |
| 30 May 2018 | INR | 57.35 | 58.97 | 56.65 | 57.35 | 28.675 | -0.2 (-0.35%) | 2,578 |
| 29 May 2018 | INR | 60 | 60 | 57.1 | 57.55 | 28.775 | -1.55 (-2.62%) | 5,746 |
| 28 May 2018 | INR | 59 | 59.5 | 57.88 | 59.1 | 29.55 | +2.25 (+3.96%) | 9,648 |
| 25 May 2018 | INR | 55.88 | 57.45 | 55.28 | 56.85 | 28.425 | +1.4 (+2.52%) | 8,534 |
| 24 May 2018 | INR | 55 | 56.25 | 55 | 55.45 | 27.725 | +0.15 (+0.27%) | 3,238 |
| 23 May 2018 | INR | 56.33 | 56.5 | 55.2 | 55.3 | 27.65 | -1.23 (-2.18%) | 3,564 |
| 22 May 2018 | INR | 54.13 | 57.3 | 54.13 | 56.53 | 28.265 | +1.93 (+3.53%) | 9,116 |
| 21 May 2018 | INR | 56.95 | 56.95 | 54 | 54.6 | 27.3 | -1.5 (-2.67%) | 5,100 |
| 18 May 2018 | INR | 58.1 | 59.2 | 55.5 | 56.1 | 28.05 | -1.48 (-2.57%) | 8,700 |
| 17 May 2018 | INR | 57.5 | 61.53 | 57.47 | 57.58 | 28.79 | +0.58 (+1.02%) | 10,386 |
| 16 May 2018 | INR | 55.65 | 57.47 | 54.65 | 57 | 28.5 | +0.78 (+1.39%) | 7,654 |
| 15 May 2018 | INR | 57.47 | 58.75 | 56 | 56.22 | 28.11 | -0.28 (-0.50%) | 2,876 |
| 14 May 2018 | INR | 57.5 | 58.08 | 55.6 | 56.5 | 28.25 | -0.72 (-1.26%) | 10,764 |
| 11 May 2018 | INR | 57.72 | 58.9 | 56.22 | 57.22 | 28.61 | -1.58 (-2.69%) | 19,754 |
| 10 May 2018 | INR | 59.13 | 60 | 58.35 | 58.8 | 29.4 | -0.15 (-0.25%) | 11,292 |
| 9 May 2018 | INR | 58.75 | 60.1 | 58.25 | 58.95 | 29.475 | -0.4 (-0.67%) | 8,240 |
