| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 42.2 | 44.05 | 42.2 | 42.5 | 42.5 | -0.15 (-0.35%) | 317 |
| 18 Jun 2018 | INR | 43 | 44.5 | 42.45 | 42.65 | 42.65 | -1.1 (-2.51%) | 857 |
| 15 Jun 2018 | INR | 43.9 | 43.9 | 42.4 | 43.75 | 43.75 | +1.65 (+3.92%) | 602 |
| 14 Jun 2018 | INR | 43 | 43 | 42.1 | 42.1 | 42.1 | -0.4 (-0.94%) | 55 |
| 13 Jun 2018 | INR | 44.45 | 44.45 | 42.5 | 42.5 | 42.5 | -0.1 (-0.23%) | 2,445 |
| 12 Jun 2018 | INR | 44 | 44 | 42.1 | 42.6 | 42.6 | -0.45 (-1.05%) | 1,199 |
| 11 Jun 2018 | INR | 42.5 | 45.95 | 42.5 | 43.05 | 43.05 | -0.7 (-1.60%) | 1,538 |
| 8 Jun 2018 | INR | 41.3 | 44 | 41.3 | 43.75 | 43.75 | +0.75 (+1.74%) | 20,472 |
| 7 Jun 2018 | INR | 42.7 | 43 | 41.3 | 43 | 43 | +2 (+4.88%) | 1,972 |
| 6 Jun 2018 | INR | 40.45 | 42 | 38.55 | 41 | 41 | 0.0 (0.0%) | 1,281 |
| 5 Jun 2018 | INR | 41.5 | 41.5 | 38.4 | 41 | 41 | -0.5 (-1.20%) | 4,003 |
| 4 Jun 2018 | INR | 44.95 | 44.95 | 40.6 | 41.5 | 41.5 | -2.6 (-5.90%) | 9,956 |
| 1 Jun 2018 | INR | 45.5 | 46.9 | 44 | 44.1 | 44.1 | -1.35 (-2.97%) | 10,798 |
| 31 May 2018 | INR | 49 | 49 | 45.15 | 45.45 | 45.45 | -1.75 (-3.71%) | 3,523 |
| 30 May 2018 | INR | 46.9 | 49.65 | 46.65 | 47.2 | 47.2 | +1.85 (+4.08%) | 18,596 |
| 29 May 2018 | INR | 46 | 46.5 | 45.2 | 45.35 | 45.35 | -0.45 (-0.98%) | 4,061 |
| 28 May 2018 | INR | 44.65 | 49.9 | 44.65 | 45.8 | 45.8 | +0.35 (+0.77%) | 3,554 |
| 25 May 2018 | INR | 46.2 | 46.2 | 44.7 | 45.45 | 45.45 | -0.75 (-1.62%) | 1,265 |
| 24 May 2018 | INR | 44.75 | 46.8 | 44.75 | 46.2 | 46.2 | -0.2 (-0.43%) | 1,922 |
| 23 May 2018 | INR | 48.15 | 48.15 | 44.35 | 46.4 | 46.4 | +0.95 (+2.09%) | 690 |
| 22 May 2018 | INR | 46.7 | 47.6 | 44.55 | 45.45 | 45.45 | +0.75 (+1.68%) | 3,862 |
| 21 May 2018 | INR | 47.95 | 47.95 | 43.8 | 44.7 | 44.7 | -1.8 (-3.87%) | 1,575 |
| 18 May 2018 | INR | 47 | 48 | 46.5 | 46.5 | 46.5 | -1.4 (-2.92%) | 1,855 |
| 17 May 2018 | INR | 48.5 | 48.5 | 46.2 | 47.9 | 47.9 | +0.5 (+1.05%) | 3,313 |
| 16 May 2018 | INR | 47.5 | 48.8 | 46.25 | 47.4 | 47.4 | -1.05 (-2.17%) | 4,709 |
| 15 May 2018 | INR | 48.2 | 50 | 46.5 | 48.45 | 48.45 | +0.35 (+0.73%) | 3,770 |
| 14 May 2018 | INR | 49 | 50.4 | 48.1 | 48.1 | 48.1 | -0.55 (-1.13%) | 3,328 |
| 11 May 2018 | INR | 45.25 | 54.3 | 43.65 | 48.65 | 48.65 | +3.4 (+7.51%) | 41,376 |
| 10 May 2018 | INR | 45.2 | 46.9 | 45 | 45.25 | 45.25 | +0.95 (+2.14%) | 544 |
| 9 May 2018 | INR | 43.85 | 46.2 | 43.85 | 44.3 | 44.3 | +0.15 (+0.34%) | 943 |
