| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 52.45 | 52.75 | 51.9 | 52.1 | 52.1 | -0.8 (-1.51%) | 1,653,297 |
| 18 Jun 2018 | INR | 54.25 | 54.25 | 52.6 | 52.9 | 52.9 | -1.1 (-2.04%) | 1,287,435 |
| 15 Jun 2018 | INR | 54.5 | 54.7 | 52.9 | 54 | 54 | -0.45 (-0.83%) | 1,536,019 |
| 14 Jun 2018 | INR | 54.7 | 54.75 | 53.3 | 54.45 | 54.45 | -0.3 (-0.55%) | 1,482,170 |
| 13 Jun 2018 | INR | 55.4 | 55.4 | 54.35 | 54.75 | 54.75 | -0.6 (-1.08%) | 2,538,187 |
| 12 Jun 2018 | INR | 54 | 55.8 | 54 | 55.35 | 55.35 | +1.15 (+2.12%) | 3,804,443 |
| 11 Jun 2018 | INR | 53.3 | 55.15 | 53.3 | 54.2 | 54.2 | +0.55 (+1.03%) | 2,716,498 |
| 8 Jun 2018 | INR | 53.9 | 55 | 53.2 | 53.65 | 53.65 | +0.3 (+0.56%) | 2,606,089 |
| 7 Jun 2018 | INR | 52.55 | 54.15 | 52.5 | 53.35 | 53.35 | +1.4 (+2.69%) | 2,505,027 |
| 6 Jun 2018 | INR | 52.5 | 52.7 | 50.5 | 51.95 | 51.95 | +0.1 (+0.19%) | 2,646,552 |
| 5 Jun 2018 | INR | 54.15 | 54.8 | 50.6 | 51.85 | 51.85 | -3 (-5.47%) | 4,225,137 |
| 4 Jun 2018 | INR | 57.2 | 57.3 | 54 | 54.85 | 54.85 | -1.75 (-3.09%) | 1,874,145 |
| 1 Jun 2018 | INR | 57.6 | 57.8 | 56.5 | 56.6 | 56.6 | -1.65 (-2.83%) | 1,676,016 |
| 31 May 2018 | INR | 58.5 | 59 | 56.4 | 58.25 | 58.25 | +0.1 (+0.17%) | 2,951,787 |
| 30 May 2018 | INR | 55.5 | 58.5 | 55.35 | 58.15 | 58.15 | +2 (+3.56%) | 2,964,077 |
| 29 May 2018 | INR | 55.5 | 56.55 | 55.05 | 56.15 | 56.15 | +0.95 (+1.72%) | 2,104,507 |
| 28 May 2018 | INR | 54.55 | 55.55 | 54.2 | 55.2 | 55.2 | +0.95 (+1.75%) | 1,857,668 |
| 25 May 2018 | INR | 54 | 55 | 53.75 | 54.25 | 54.25 | +0.35 (+0.65%) | 1,977,545 |
| 24 May 2018 | INR | 54.9 | 55.2 | 53.6 | 53.9 | 53.9 | -0.6 (-1.10%) | 1,854,726 |
| 23 May 2018 | INR | 55.6 | 55.95 | 54.1 | 54.5 | 54.5 | -1.5 (-2.68%) | 2,390,019 |
| 22 May 2018 | INR | 54.2 | 57 | 52.7 | 56 | 56 | +1.2 (+2.19%) | 3,231,837 |
| 21 May 2018 | INR | 58 | 58.1 | 54.3 | 54.8 | 54.8 | -2.75 (-4.78%) | 3,245,344 |
| 18 May 2018 | INR | 59.2 | 59.6 | 57.25 | 57.55 | 57.55 | -0.35 (-0.60%) | 3,434,964 |
| 17 May 2018 | INR | 58 | 59.7 | 57.5 | 57.9 | 57.9 | +1 (+1.76%) | 4,406,033 |
| 16 May 2018 | INR | 55.9 | 57.7 | 55.5 | 56.9 | 56.9 | +0.6 (+1.07%) | 1,900,689 |
| 15 May 2018 | INR | 56 | 57.7 | 55.75 | 56.3 | 56.3 | -0.15 (-0.27%) | 2,447,115 |
| 14 May 2018 | INR | 58.7 | 58.75 | 56.2 | 56.45 | 56.45 | -1.1 (-1.91%) | 2,497,177 |
| 11 May 2018 | INR | 59.2 | 59.65 | 57.4 | 57.55 | 57.55 | -1.65 (-2.79%) | 2,379,157 |
| 10 May 2018 | INR | 58.1 | 61.95 | 58.1 | 59.2 | 59.2 | +2.55 (+4.50%) | 14,169,372 |
| 9 May 2018 | INR | 56.6 | 57.35 | 56.05 | 56.65 | 56.65 | -0.3 (-0.53%) | 1,641,509 |
