| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 45.95 | 45.95 | 44.35 | 44.65 | 44.65 | -1.4 (-3.04%) | 33,567 |
| 18 Jun 2018 | INR | 46.7 | 46.75 | 45.95 | 46.05 | 46.05 | -0.75 (-1.60%) | 11,744 |
| 15 Jun 2018 | INR | 47.85 | 48.5 | 46.2 | 46.8 | 46.8 | -1.05 (-2.19%) | 21,337 |
| 14 Jun 2018 | INR | 47.9 | 48.35 | 47.5 | 47.85 | 47.85 | -0.2 (-0.42%) | 97,729 |
| 13 Jun 2018 | INR | 48 | 49 | 47.75 | 48.05 | 48.05 | -0.35 (-0.72%) | 39,130 |
| 12 Jun 2018 | INR | 48 | 49.5 | 47.5 | 48.4 | 48.4 | +0.25 (+0.52%) | 65,962 |
| 11 Jun 2018 | INR | 48.25 | 49.35 | 47.85 | 48.15 | 48.15 | -0.25 (-0.52%) | 76,618 |
| 8 Jun 2018 | INR | 46.8 | 48.8 | 46.4 | 48.4 | 48.4 | +1.3 (+2.76%) | 45,219 |
| 7 Jun 2018 | INR | 46 | 47.55 | 45.6 | 47.1 | 47.1 | +2.05 (+4.55%) | 84,456 |
| 6 Jun 2018 | INR | 44.6 | 45.9 | 44 | 45.05 | 45.05 | +0.55 (+1.24%) | 53,712 |
| 5 Jun 2018 | INR | 47.75 | 47.75 | 44.25 | 44.5 | 44.5 | -3.1 (-6.51%) | 78,962 |
| 4 Jun 2018 | INR | 48.9 | 48.9 | 46.6 | 47.6 | 47.6 | -0.1 (-0.21%) | 47,280 |
| 1 Jun 2018 | INR | 47.45 | 48.75 | 46.2 | 47.7 | 47.7 | +0.65 (+1.38%) | 67,622 |
| 31 May 2018 | INR | 49.95 | 50 | 46.8 | 47.05 | 47.05 | -2 (-4.08%) | 103,460 |
| 30 May 2018 | INR | 50.85 | 51.3 | 48.8 | 49.05 | 49.05 | -2.25 (-4.39%) | 78,154 |
| 29 May 2018 | INR | 52.3 | 52.8 | 50.95 | 51.3 | 51.3 | -1.4 (-2.66%) | 102,665 |
| 28 May 2018 | INR | 53.3 | 53.3 | 52 | 52.7 | 52.7 | +0.5 (+0.96%) | 64,953 |
| 25 May 2018 | INR | 53 | 53 | 51.45 | 52.2 | 52.2 | -1.25 (-2.34%) | 67,734 |
| 24 May 2018 | INR | 54.05 | 55.35 | 51.9 | 53.45 | 53.45 | +1.25 (+2.39%) | 182,548 |
| 23 May 2018 | INR | 51.75 | 52.95 | 51.3 | 52.2 | 52.2 | +0.45 (+0.87%) | 59,609 |
| 22 May 2018 | INR | 50 | 52.2 | 49 | 51.75 | 51.75 | +1.65 (+3.29%) | 68,078 |
| 21 May 2018 | INR | 50.5 | 51.9 | 49.55 | 50.1 | 50.1 | -0.85 (-1.67%) | 36,234 |
| 18 May 2018 | INR | 54 | 54.4 | 50.4 | 50.95 | 50.95 | -2.6 (-4.86%) | 89,418 |
| 17 May 2018 | INR | 53.2 | 54.65 | 52.9 | 53.55 | 53.55 | +1.05 (+2%) | 33,013 |
| 16 May 2018 | INR | 52.4 | 53.55 | 52.2 | 52.5 | 52.5 | -0.7 (-1.32%) | 37,413 |
| 15 May 2018 | INR | 52 | 55.3 | 52 | 53.2 | 53.2 | +0.25 (+0.47%) | 70,145 |
| 14 May 2018 | INR | 55.95 | 56.7 | 51.8 | 52.95 | 52.95 | -2.5 (-4.51%) | 99,973 |
| 11 May 2018 | INR | 57 | 57 | 55.1 | 55.45 | 55.45 | -0.9 (-1.60%) | 42,707 |
| 10 May 2018 | INR | 57.6 | 57.85 | 56.1 | 56.35 | 56.35 | -0.45 (-0.79%) | 21,941 |
| 9 May 2018 | INR | 58.35 | 58.65 | 56.25 | 56.8 | 56.8 | -1.55 (-2.66%) | 37,935 |
