| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 39.65 | 40.55 | 39.55 | 39.95 | 39.95 | +0.3 (+0.76%) | 63,451 |
| 19 Jun 2018 | INR | 41 | 41.35 | 39.5 | 39.65 | 39.65 | -1.6 (-3.88%) | 90,943 |
| 18 Jun 2018 | INR | 41.7 | 41.9 | 41 | 41.25 | 41.25 | -0.85 (-2.02%) | 48,868 |
| 15 Jun 2018 | INR | 44.5 | 44.5 | 40.55 | 42.1 | 42.1 | -2.6 (-5.82%) | 217,574 |
| 14 Jun 2018 | INR | 47.05 | 48.45 | 44 | 44.7 | 44.7 | +0.4 (+0.90%) | 1,193,663 |
| 13 Jun 2018 | INR | 36.8 | 44.3 | 36.8 | 44.3 | 44.3 | +7.35 (+19.89%) | 401,825 |
| 12 Jun 2018 | INR | 37.85 | 38 | 36.8 | 36.95 | 36.95 | -0.95 (-2.51%) | 58,064 |
| 11 Jun 2018 | INR | 37.35 | 38.35 | 37.2 | 37.9 | 37.9 | +0.6 (+1.61%) | 67,107 |
| 8 Jun 2018 | INR | 37.85 | 38.85 | 36.55 | 37.3 | 37.3 | +0.05 (+0.13%) | 67,835 |
| 7 Jun 2018 | INR | 36.3 | 39.4 | 36.25 | 37.25 | 37.25 | +1.6 (+4.49%) | 118,092 |
| 6 Jun 2018 | INR | 34.6 | 35.85 | 34.6 | 35.65 | 35.65 | +0.35 (+0.99%) | 39,862 |
| 5 Jun 2018 | INR | 36 | 36.65 | 34.4 | 35.3 | 35.3 | -1.25 (-3.42%) | 69,823 |
| 4 Jun 2018 | INR | 39.65 | 39.65 | 35.95 | 36.55 | 36.55 | -2.55 (-6.52%) | 85,865 |
| 1 Jun 2018 | INR | 40.85 | 40.85 | 38.9 | 39.1 | 39.1 | -0.9 (-2.25%) | 46,413 |
| 31 May 2018 | INR | 40.8 | 41.6 | 39.8 | 40 | 40 | -0.6 (-1.48%) | 62,058 |
| 30 May 2018 | INR | 41.15 | 42.5 | 39.85 | 40.6 | 40.6 | -1.15 (-2.75%) | 83,125 |
| 29 May 2018 | INR | 42.3 | 44 | 41.65 | 41.75 | 41.75 | -1.3 (-3.02%) | 57,728 |
| 28 May 2018 | INR | 42.1 | 44.5 | 42.1 | 43.05 | 43.05 | +0.95 (+2.26%) | 97,314 |
| 25 May 2018 | INR | 40.9 | 44 | 39.8 | 42.1 | 42.1 | +1.75 (+4.34%) | 134,355 |
| 24 May 2018 | INR | 40.8 | 40.85 | 39.35 | 40.35 | 40.35 | +0.25 (+0.62%) | 40,335 |
| 23 May 2018 | INR | 42.5 | 42.9 | 39.2 | 40.1 | 40.1 | -2.1 (-4.98%) | 118,490 |
| 22 May 2018 | INR | 44.05 | 44.3 | 41.6 | 42.2 | 42.2 | -2 (-4.52%) | 63,958 |
| 21 May 2018 | INR | 45.05 | 45.75 | 43.8 | 44.2 | 44.2 | -1 (-2.21%) | 50,132 |
| 18 May 2018 | INR | 46 | 46.7 | 44.6 | 45.2 | 45.2 | -0.35 (-0.77%) | 71,778 |
| 17 May 2018 | INR | 45.3 | 47.55 | 45 | 45.55 | 45.55 | -0.1 (-0.22%) | 61,700 |
| 16 May 2018 | INR | 47 | 47 | 45 | 45.65 | 45.65 | -1.5 (-3.18%) | 41,117 |
| 15 May 2018 | INR | 45.15 | 47.3 | 44.7 | 47.15 | 47.15 | +2.25 (+5.01%) | 78,487 |
| 14 May 2018 | INR | 46 | 46.4 | 44.3 | 44.9 | 44.9 | -1.4 (-3.02%) | 41,642 |
| 11 May 2018 | INR | 47.4 | 47.65 | 45.1 | 46.3 | 46.3 | -0.6 (-1.28%) | 33,782 |
| 10 May 2018 | INR | 48.45 | 48.5 | 46.7 | 46.9 | 46.9 | -0.8 (-1.68%) | 32,211 |
