| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 62.9 | 62.9 | 61.15 | 61.8 | 61.8 | -0.45 (-0.72%) | 719,994 |
| 18 Jun 2018 | INR | 63 | 63.1 | 61.8 | 62.25 | 62.25 | +1.65 (+2.72%) | 980,373 |
| 15 Jun 2018 | INR | 62.7 | 63.25 | 60.2 | 60.6 | 60.6 | -2.1 (-3.35%) | 772,511 |
| 14 Jun 2018 | INR | 61.65 | 63.1 | 61.65 | 62.7 | 62.7 | +1.05 (+1.70%) | 720,883 |
| 13 Jun 2018 | INR | 64.75 | 64.75 | 61 | 61.65 | 61.65 | -3.45 (-5.30%) | 1,226,310 |
| 12 Jun 2018 | INR | 63.7 | 65.7 | 63 | 65.1 | 65.1 | +1.4 (+2.20%) | 835,049 |
| 11 Jun 2018 | INR | 64.25 | 65.45 | 63.25 | 63.7 | 63.7 | -0.25 (-0.39%) | 993,523 |
| 8 Jun 2018 | INR | 61.5 | 64.7 | 60.9 | 63.95 | 63.95 | +2.45 (+3.98%) | 1,523,003 |
| 7 Jun 2018 | INR | 59 | 62.15 | 58.95 | 61.5 | 61.5 | +2.45 (+4.15%) | 1,363,896 |
| 6 Jun 2018 | INR | 56 | 60 | 55.45 | 59.05 | 59.05 | +2.55 (+4.51%) | 1,346,751 |
| 5 Jun 2018 | INR | 64 | 64.1 | 55.4 | 56.5 | 56.5 | -6.25 (-9.96%) | 2,798,712 |
| 4 Jun 2018 | INR | 62.3 | 63.6 | 60.85 | 62.75 | 62.75 | +1.1 (+1.78%) | 956,554 |
| 1 Jun 2018 | INR | 63 | 63.2 | 61 | 61.65 | 61.65 | 0.0 (0.0%) | 980,586 |
| 31 May 2018 | INR | 62.1 | 62.9 | 60.5 | 61.65 | 61.65 | -0.1 (-0.16%) | 631,210 |
| 30 May 2018 | INR | 62 | 63 | 61 | 61.75 | 61.75 | -0.45 (-0.72%) | 1,112,375 |
| 29 May 2018 | INR | 61.5 | 63.2 | 61.05 | 62.2 | 62.2 | +1 (+1.63%) | 1,012,601 |
| 28 May 2018 | INR | 60.4 | 61.65 | 59.8 | 61.2 | 61.2 | +1.5 (+2.51%) | 904,054 |
| 25 May 2018 | INR | 58.15 | 61.2 | 57 | 59.7 | 59.7 | +2.85 (+5.01%) | 1,980,188 |
| 24 May 2018 | INR | 54.5 | 57.95 | 54.5 | 56.85 | 56.85 | +2.2 (+4.03%) | 915,411 |
| 23 May 2018 | INR | 54.1 | 56.05 | 54.1 | 54.65 | 54.65 | -0.35 (-0.64%) | 930,793 |
| 22 May 2018 | INR | 52.9 | 55.85 | 52.35 | 55 | 55 | +2.2 (+4.17%) | 1,837,285 |
| 21 May 2018 | INR | 52 | 53.5 | 51.95 | 52.8 | 52.8 | +0.7 (+1.34%) | 728,881 |
| 18 May 2018 | INR | 52.75 | 53.2 | 51.5 | 52.1 | 52.1 | -0.6 (-1.14%) | 900,389 |
| 17 May 2018 | INR | 53 | 53.65 | 52.3 | 52.7 | 52.7 | -0.05 (-0.09%) | 1,009,514 |
| 16 May 2018 | INR | 52.9 | 53.6 | 52.2 | 52.75 | 52.75 | -0.3 (-0.57%) | 1,041,499 |
| 15 May 2018 | INR | 51.75 | 53.75 | 51.35 | 53.05 | 53.05 | +1.3 (+2.51%) | 1,582,580 |
| 14 May 2018 | INR | 51.45 | 53.2 | 50.05 | 51.75 | 51.75 | +0.3 (+0.58%) | 10,184,113 |
| 11 May 2018 | INR | 58 | 58 | 50.8 | 51.45 | 51.45 | -6.9 (-11.83%) | 6,421,748 |
| 10 May 2018 | INR | 60.35 | 60.7 | 58.05 | 58.35 | 58.35 | -2.35 (-3.87%) | 2,440,156 |
| 9 May 2018 | INR | 61 | 61.8 | 60.35 | 60.7 | 60.7 | -0.55 (-0.90%) | 635,616 |
