| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 39.375 | 39.975 | 39.3 | 39.975 | 5.33 | +0.3 (+0.76%) | 360,000 |
| 14 Jun 2018 | INR | 39.675 | 39.825 | 39.6 | 39.675 | 5.29 | -0.975 (-2.40%) | 292,500 |
| 13 Jun 2018 | INR | 40.65 | 40.65 | 40.65 | 40.65 | 5.42 | +0.3 (+0.74%) | 22,500 |
| 12 Jun 2018 | INR | 40.65 | 40.65 | 40.35 | 40.35 | 5.38 | -0.675 (-1.65%) | 90,000 |
| 11 Jun 2018 | INR | 40.575 | 42.075 | 40.575 | 41.025 | 5.47 | +1.05 (+2.63%) | 202,500 |
| 8 Jun 2018 | INR | 39.975 | 39.975 | 39.375 | 39.975 | 5.33 | 0.0 (0.0%) | 180,000 |
| 7 Jun 2018 | INR | 40.125 | 40.125 | 39.3 | 39.975 | 5.33 | -0.225 (-0.56%) | 270,000 |
| 6 Jun 2018 | INR | 40.5 | 40.5 | 39.975 | 40.2 | 5.36 | -0.225 (-0.56%) | 315,000 |
| 5 Jun 2018 | INR | 40.65 | 42.375 | 40.05 | 40.425 | 5.39 | -1.575 (-3.75%) | 540,000 |
| 4 Jun 2018 | INR | 42 | 42.375 | 41.325 | 42 | 5.6 | -0.375 (-0.88%) | 495,000 |
| 1 Jun 2018 | INR | 42.825 | 42.825 | 42.375 | 42.375 | 5.65 | -0.375 (-0.88%) | 157,500 |
| 31 May 2018 | INR | 43.5 | 43.725 | 42.75 | 42.75 | 5.7 | -1.275 (-2.90%) | 315,000 |
| 30 May 2018 | INR | 44.025 | 44.7 | 43.65 | 44.025 | 5.87 | +0.3 (+0.69%) | 742,500 |
| 29 May 2018 | INR | 45.3 | 45.525 | 43.725 | 43.725 | 5.83 | -1.575 (-3.48%) | 810,000 |
| 28 May 2018 | INR | 46.275 | 46.275 | 44.7 | 45.3 | 6.04 | +1.5 (+3.42%) | 945,000 |
| 25 May 2018 | INR | 44.025 | 45.3 | 43.35 | 43.8 | 5.84 | +0.45 (+1.04%) | 472,500 |
| 24 May 2018 | INR | 43.8 | 44.025 | 43.35 | 43.35 | 5.78 | -1.35 (-3.02%) | 382,500 |
| 23 May 2018 | INR | 44.7 | 45.675 | 44.7 | 44.7 | 5.96 | -0.6 (-1.32%) | 472,500 |
| 22 May 2018 | INR | 44.7 | 45.675 | 44.7 | 45.3 | 6.04 | +0.6 (+1.34%) | 315,000 |
| 21 May 2018 | INR | 45.975 | 45.975 | 44.7 | 44.7 | 5.96 | -1.95 (-4.18%) | 495,000 |
| 18 May 2018 | INR | 46.65 | 46.8 | 46.35 | 46.65 | 6.22 | +0.375 (+0.81%) | 360,000 |
| 17 May 2018 | INR | 46.65 | 46.65 | 45.675 | 46.275 | 6.17 | -0.3 (-0.64%) | 315,000 |
| 16 May 2018 | INR | 45.975 | 46.575 | 45.3 | 46.575 | 6.21 | +0.6 (+1.31%) | 585,000 |
| 15 May 2018 | INR | 46.65 | 46.65 | 45.75 | 45.975 | 6.13 | -0.075 (-0.16%) | 630,000 |
| 14 May 2018 | INR | 46.65 | 46.875 | 44.775 | 46.05 | 6.14 | -0.975 (-2.07%) | 1,507,500 |
| 11 May 2018 | INR | 45.975 | 47.025 | 45.525 | 47.025 | 6.27 | +0.375 (+0.80%) | 2,002,500 |
| 10 May 2018 | INR | 45.225 | 47.25 | 45.225 | 46.65 | 6.22 | -0.15 (-0.32%) | 742,500 |
| 9 May 2018 | INR | 45.975 | 46.8 | 45.6 | 46.8 | 6.24 | +1.575 (+3.48%) | 877,500 |
| 8 May 2018 | INR | 46.275 | 46.275 | 45 | 45.225 | 6.03 | -0.075 (-0.17%) | 787,500 |
| 7 May 2018 | INR | 47.025 | 47.025 | 45.3 | 45.3 | 6.04 | 0.0 (0.0%) | 742,500 |
