| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 53.6 | 54.2 | 52.25 | 52.5 | 52.5 | -1.25 (-2.33%) | 193,723 |
| 15 Jun 2018 | INR | 53.7 | 55.2 | 53.4 | 53.75 | 53.75 | +0.3 (+0.56%) | 1,028,607 |
| 14 Jun 2018 | INR | 53.05 | 53.8 | 52.75 | 53.45 | 53.45 | +0.25 (+0.47%) | 179,508 |
| 13 Jun 2018 | INR | 54 | 54 | 53 | 53.2 | 53.2 | -0.7 (-1.30%) | 175,691 |
| 12 Jun 2018 | INR | 52.55 | 54.6 | 52.55 | 53.9 | 53.9 | +0.9 (+1.70%) | 458,297 |
| 11 Jun 2018 | INR | 53 | 54.8 | 52.75 | 53 | 53 | -0.65 (-1.21%) | 439,480 |
| 8 Jun 2018 | INR | 51.35 | 54.7 | 50.65 | 53.65 | 53.65 | +2.1 (+4.07%) | 914,901 |
| 7 Jun 2018 | INR | 49.5 | 52 | 49.5 | 51.55 | 51.55 | +2.35 (+4.78%) | 712,549 |
| 6 Jun 2018 | INR | 47.55 | 50.5 | 47.05 | 49.2 | 49.2 | +1.75 (+3.69%) | 589,763 |
| 5 Jun 2018 | INR | 49.95 | 50.5 | 47.1 | 47.45 | 47.45 | -2.3 (-4.62%) | 390,677 |
| 4 Jun 2018 | INR | 51.1 | 52 | 49.55 | 49.75 | 49.75 | -1.05 (-2.07%) | 299,484 |
| 1 Jun 2018 | INR | 52.85 | 52.95 | 50.3 | 50.8 | 50.8 | -1.4 (-2.68%) | 329,415 |
| 31 May 2018 | INR | 51 | 53.7 | 50.55 | 52.2 | 52.2 | +1.45 (+2.86%) | 1,194,384 |
| 30 May 2018 | INR | 50.9 | 51.6 | 50.3 | 50.75 | 50.75 | -0.35 (-0.68%) | 287,653 |
| 29 May 2018 | INR | 52.7 | 52.9 | 50.9 | 51.1 | 51.1 | -1.35 (-2.57%) | 491,464 |
| 28 May 2018 | INR | 47.8 | 52.9 | 47.6 | 52.45 | 52.45 | +5.35 (+11.36%) | 966,246 |
| 25 May 2018 | INR | 47 | 48.2 | 46.5 | 47.1 | 47.1 | +0.45 (+0.96%) | 288,982 |
| 24 May 2018 | INR | 48 | 48.05 | 46.4 | 46.65 | 46.65 | -0.9 (-1.89%) | 165,869 |
| 23 May 2018 | INR | 47.65 | 48.85 | 47.3 | 47.55 | 47.55 | +0.05 (+0.11%) | 194,998 |
| 22 May 2018 | INR | 47.5 | 48 | 46.7 | 47.5 | 47.5 | +0.2 (+0.42%) | 166,695 |
| 21 May 2018 | INR | 48.3 | 48.6 | 47.05 | 47.3 | 47.3 | -1.15 (-2.37%) | 155,623 |
| 18 May 2018 | INR | 49.5 | 49.8 | 48.2 | 48.45 | 48.45 | -0.7 (-1.42%) | 211,999 |
| 17 May 2018 | INR | 49.4 | 49.65 | 48.05 | 49.15 | 49.15 | 0.0 (0.0%) | 198,632 |
| 16 May 2018 | INR | 49.55 | 49.65 | 48.9 | 49.15 | 49.15 | -0.75 (-1.50%) | 164,309 |
| 15 May 2018 | INR | 51.25 | 52.65 | 49.6 | 49.9 | 49.9 | -1.35 (-2.63%) | 231,900 |
| 14 May 2018 | INR | 51.15 | 52.2 | 51 | 51.25 | 51.25 | +0.1 (+0.20%) | 217,987 |
| 11 May 2018 | INR | 52.45 | 52.55 | 51 | 51.15 | 51.15 | -1.4 (-2.66%) | 265,392 |
| 10 May 2018 | INR | 53.25 | 53.5 | 52.25 | 52.55 | 52.55 | -0.75 (-1.41%) | 224,290 |
| 9 May 2018 | INR | 53.5 | 53.9 | 53.2 | 53.3 | 53.3 | -0.55 (-1.02%) | 178,913 |
| 8 May 2018 | INR | 54.5 | 54.6 | 53.65 | 53.85 | 53.85 | -0.85 (-1.55%) | 210,813 |
