| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 49.95 | 49.95 | 45.5 | 45.75 | 45.75 | -1.2 (-2.56%) | 5,003 |
| 18 Jun 2018 | INR | 50.8 | 50.8 | 46.2 | 46.95 | 46.95 | -1.55 (-3.20%) | 7,203 |
| 15 Jun 2018 | INR | 48.1 | 49.7 | 47.1 | 48.5 | 48.5 | +0.45 (+0.94%) | 11,258 |
| 14 Jun 2018 | INR | 47.55 | 49.75 | 47.55 | 48.05 | 48.05 | -1.35 (-2.73%) | 5,246 |
| 13 Jun 2018 | INR | 49.7 | 49.7 | 48.5 | 49.4 | 49.4 | +1.25 (+2.60%) | 1,861 |
| 12 Jun 2018 | INR | 49.85 | 49.85 | 46.4 | 48.15 | 48.15 | -0.6 (-1.23%) | 12,916 |
| 11 Jun 2018 | INR | 52 | 52 | 47 | 48.75 | 48.75 | +1.4 (+2.96%) | 6,745 |
| 8 Jun 2018 | INR | 48 | 48.65 | 47 | 47.35 | 47.35 | -0.95 (-1.97%) | 3,364 |
| 7 Jun 2018 | INR | 46.7 | 48.75 | 46.7 | 48.3 | 48.3 | +2.75 (+6.04%) | 12,210 |
| 6 Jun 2018 | INR | 46.5 | 47 | 44 | 45.55 | 45.55 | +0.8 (+1.79%) | 9,943 |
| 5 Jun 2018 | INR | 48.85 | 48.85 | 44.05 | 44.75 | 44.75 | -2.6 (-5.49%) | 13,710 |
| 4 Jun 2018 | INR | 49.35 | 49.35 | 45.6 | 47.35 | 47.35 | +0.1 (+0.21%) | 2,171 |
| 1 Jun 2018 | INR | 47.5 | 49.35 | 47.2 | 47.25 | 47.25 | -0.3 (-0.63%) | 11,889 |
| 31 May 2018 | INR | 48 | 48.5 | 47.3 | 47.55 | 47.55 | -0.05 (-0.11%) | 9,934 |
| 30 May 2018 | INR | 49.1 | 50.45 | 47.3 | 47.6 | 47.6 | -1.95 (-3.94%) | 16,678 |
| 29 May 2018 | INR | 51 | 51 | 49.35 | 49.55 | 49.55 | -0.7 (-1.39%) | 4,323 |
| 28 May 2018 | INR | 50 | 51 | 48 | 50.25 | 50.25 | +1.8 (+3.72%) | 12,426 |
| 25 May 2018 | INR | 48 | 49.95 | 47 | 48.45 | 48.45 | +1 (+2.11%) | 14,462 |
| 24 May 2018 | INR | 48 | 48 | 46.75 | 47.45 | 47.45 | -0.4 (-0.84%) | 3,889 |
| 23 May 2018 | INR | 49 | 49 | 47.55 | 47.85 | 47.85 | +0.1 (+0.21%) | 3,196 |
| 22 May 2018 | INR | 51 | 51 | 47.25 | 47.75 | 47.75 | -1.35 (-2.75%) | 13,201 |
| 21 May 2018 | INR | 49.75 | 52 | 46.65 | 49.1 | 49.1 | -2.25 (-4.38%) | 21,589 |
| 18 May 2018 | INR | 52.95 | 53.4 | 50 | 51.35 | 51.35 | -0.75 (-1.44%) | 16,290 |
| 17 May 2018 | INR | 53 | 53 | 49.3 | 52.1 | 52.1 | +0.8 (+1.56%) | 23,296 |
| 16 May 2018 | INR | 49.25 | 53 | 47 | 51.3 | 51.3 | +0.35 (+0.69%) | 16,840 |
| 15 May 2018 | INR | 47.6 | 51.5 | 47.55 | 50.95 | 50.95 | +1.1 (+2.21%) | 11,100 |
| 14 May 2018 | INR | 46.9 | 50 | 46.9 | 49.85 | 49.85 | +1.3 (+2.68%) | 16,746 |
| 11 May 2018 | INR | 48.75 | 49.5 | 48.1 | 48.55 | 48.55 | -0.05 (-0.10%) | 4,673 |
| 10 May 2018 | INR | 51.6 | 51.6 | 48.5 | 48.6 | 48.6 | -0.6 (-1.22%) | 2,551 |
| 9 May 2018 | INR | 49 | 50.7 | 48.1 | 49.2 | 49.2 | -0.4 (-0.81%) | 6,347 |
