| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 46.35 | 46.6 | 45.35 | 45.45 | 45.45 | -0.8 (-1.73%) | 227,335 |
| 18 Jun 2018 | INR | 47.1 | 47.25 | 46.15 | 46.25 | 46.25 | -0.8 (-1.70%) | 271,824 |
| 15 Jun 2018 | INR | 47.75 | 48.3 | 46.8 | 47.05 | 47.05 | -0.7 (-1.47%) | 336,106 |
| 14 Jun 2018 | INR | 47.2 | 48.1 | 46.95 | 47.75 | 47.75 | +0.6 (+1.27%) | 266,214 |
| 13 Jun 2018 | INR | 47 | 48.15 | 46.85 | 47.15 | 47.15 | +0.35 (+0.75%) | 460,214 |
| 12 Jun 2018 | INR | 46.9 | 47.45 | 46.65 | 46.8 | 46.8 | -0.05 (-0.11%) | 244,197 |
| 11 Jun 2018 | INR | 46.5 | 47.95 | 46.3 | 46.85 | 46.85 | +0.25 (+0.54%) | 404,541 |
| 8 Jun 2018 | INR | 46.45 | 47.15 | 46.25 | 46.6 | 46.6 | -0.15 (-0.32%) | 213,083 |
| 7 Jun 2018 | INR | 45.25 | 47.35 | 44.9 | 46.75 | 46.75 | +1.9 (+4.24%) | 473,224 |
| 6 Jun 2018 | INR | 44.55 | 45.8 | 44 | 44.85 | 44.85 | +0.15 (+0.34%) | 223,764 |
| 5 Jun 2018 | INR | 45.1 | 45.1 | 44 | 44.7 | 44.7 | -0.75 (-1.65%) | 291,199 |
| 4 Jun 2018 | INR | 46.5 | 46.75 | 44.75 | 45.45 | 45.45 | -0.65 (-1.41%) | 423,926 |
| 1 Jun 2018 | INR | 47.45 | 47.45 | 45.8 | 46.1 | 46.1 | -1.05 (-2.23%) | 301,268 |
| 31 May 2018 | INR | 48.7 | 48.75 | 47.05 | 47.15 | 47.15 | -1.2 (-2.48%) | 300,684 |
| 30 May 2018 | INR | 47.65 | 48.8 | 47.6 | 48.35 | 48.35 | +0.25 (+0.52%) | 284,730 |
| 29 May 2018 | INR | 48.6 | 50.2 | 47.8 | 48.1 | 48.1 | -0.5 (-1.03%) | 538,356 |
| 28 May 2018 | INR | 49 | 49.5 | 48.35 | 48.6 | 48.6 | 0.0 (0.0%) | 385,459 |
| 25 May 2018 | INR | 45.85 | 50.9 | 45.85 | 48.6 | 48.6 | +2.75 (+6.00%) | 1,474,507 |
| 24 May 2018 | INR | 46.5 | 46.85 | 44.75 | 45.85 | 45.85 | -0.5 (-1.08%) | 421,406 |
| 23 May 2018 | INR | 47 | 48.2 | 45.85 | 46.35 | 46.35 | -1.05 (-2.22%) | 296,799 |
| 22 May 2018 | INR | 47.05 | 49.7 | 46.3 | 47.4 | 47.4 | +0.3 (+0.64%) | 586,061 |
| 21 May 2018 | INR | 47.45 | 48.25 | 46.55 | 47.1 | 47.1 | 0.0 (0.0%) | 396,478 |
| 18 May 2018 | INR | 49.2 | 49.25 | 46.9 | 47.1 | 47.1 | -1.75 (-3.58%) | 539,749 |
| 17 May 2018 | INR | 49.4 | 49.5 | 48.55 | 48.85 | 48.85 | 0.0 (0.0%) | 332,086 |
| 16 May 2018 | INR | 50 | 50.45 | 47.9 | 48.85 | 48.85 | -1.3 (-2.59%) | 814,644 |
| 15 May 2018 | INR | 52.7 | 52.8 | 49.4 | 50.15 | 50.15 | -2.4 (-4.57%) | 711,158 |
| 14 May 2018 | INR | 54.75 | 54.95 | 52.2 | 52.55 | 52.55 | +2 (+3.96%) | 1,885,111 |
| 11 May 2018 | INR | 50.45 | 51.35 | 49.65 | 50.55 | 50.55 | +0.2 (+0.40%) | 476,155 |
| 10 May 2018 | INR | 51.5 | 52.25 | 50 | 50.35 | 50.35 | -1.3 (-2.52%) | 338,695 |
| 9 May 2018 | INR | 51.4 | 52.4 | 51.3 | 51.65 | 51.65 | +0.3 (+0.58%) | 428,316 |
