| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 45.25 | 46.4 | 45 | 45.25 | 45.25 | -0.85 (-1.84%) | 11,146 |
| 18 Jun 2018 | INR | 44 | 47.5 | 44 | 46.1 | 46.1 | +1.3 (+2.90%) | 13,837 |
| 15 Jun 2018 | INR | 45.05 | 46.85 | 44.6 | 44.8 | 44.8 | -0.9 (-1.97%) | 14,368 |
| 14 Jun 2018 | INR | 46 | 46.95 | 44.55 | 45.7 | 45.7 | -0.4 (-0.87%) | 13,096 |
| 13 Jun 2018 | INR | 46 | 47.95 | 45 | 46.1 | 46.1 | -0.15 (-0.32%) | 14,654 |
| 12 Jun 2018 | INR | 45 | 47 | 45 | 46.25 | 46.25 | +0.5 (+1.09%) | 7,855 |
| 11 Jun 2018 | INR | 45 | 46.6 | 43.7 | 45.75 | 45.75 | +0.65 (+1.44%) | 29,156 |
| 8 Jun 2018 | INR | 45 | 45.85 | 44 | 45.1 | 45.1 | 0.0 (0.0%) | 9,688 |
| 7 Jun 2018 | INR | 43.2 | 46.4 | 42 | 45.1 | 45.1 | +1.9 (+4.40%) | 13,691 |
| 6 Jun 2018 | INR | 41.05 | 43.45 | 40.5 | 43.2 | 43.2 | +1.3 (+3.10%) | 23,646 |
| 5 Jun 2018 | INR | 42 | 43.75 | 41.05 | 41.9 | 41.9 | -1 (-2.33%) | 21,445 |
| 4 Jun 2018 | INR | 44.9 | 44.9 | 39.8 | 42.9 | 42.9 | -0.95 (-2.17%) | 59,234 |
| 1 Jun 2018 | INR | 46.95 | 46.95 | 43 | 43.85 | 43.85 | -2.35 (-5.09%) | 34,802 |
| 31 May 2018 | INR | 46.9 | 47.75 | 45.3 | 46.2 | 46.2 | -0.7 (-1.49%) | 22,165 |
| 30 May 2018 | INR | 48.5 | 48.5 | 46.4 | 46.9 | 46.9 | -1.55 (-3.20%) | 9,318 |
| 29 May 2018 | INR | 49 | 49.5 | 47.1 | 48.45 | 48.45 | +0.45 (+0.94%) | 14,431 |
| 28 May 2018 | INR | 48 | 49.2 | 48 | 48 | 48 | +0.65 (+1.37%) | 19,446 |
| 25 May 2018 | INR | 49.2 | 49.2 | 47 | 47.35 | 47.35 | -1.7 (-3.47%) | 13,983 |
| 24 May 2018 | INR | 49.05 | 50.3 | 46.15 | 49.05 | 49.05 | -0.4 (-0.81%) | 9,303 |
| 23 May 2018 | INR | 53 | 53 | 48.35 | 49.45 | 49.45 | -0.05 (-0.10%) | 24,357 |
| 22 May 2018 | INR | 44.35 | 51 | 44.35 | 49.5 | 49.5 | +5.25 (+11.86%) | 76,582 |
| 21 May 2018 | INR | 47 | 47 | 41.5 | 44.25 | 44.25 | -2.5 (-5.35%) | 62,786 |
| 18 May 2018 | INR | 48.4 | 48.4 | 45 | 46.75 | 46.75 | +0.9 (+1.96%) | 35,678 |
| 17 May 2018 | INR | 52.1 | 52.1 | 44.15 | 45.85 | 45.85 | -5.7 (-11.06%) | 118,167 |
| 16 May 2018 | INR | 51.5 | 52.45 | 50.6 | 51.55 | 51.55 | -1 (-1.90%) | 5,541 |
| 15 May 2018 | INR | 50.9 | 54.2 | 50.9 | 52.55 | 52.55 | +0.55 (+1.06%) | 3,328 |
| 14 May 2018 | INR | 53 | 54.9 | 50.75 | 52 | 52 | -1.75 (-3.26%) | 19,053 |
| 11 May 2018 | INR | 51.6 | 54.9 | 50.15 | 53.75 | 53.75 | +3.6 (+7.18%) | 6,110 |
| 10 May 2018 | INR | 53.65 | 53.8 | 50 | 50.15 | 50.15 | -2.6 (-4.93%) | 17,488 |
| 9 May 2018 | INR | 53.85 | 55 | 51.55 | 52.75 | 52.75 | -0.4 (-0.75%) | 10,587 |
