| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 55.5 | 55.5 | 53.45 | 54.05 | 54.05 | -0.6 (-1.10%) | 1,048 |
| 21 Jun 2018 | INR | 53 | 56.25 | 52.15 | 54.65 | 54.65 | +0.9 (+1.67%) | 1,730 |
| 20 Jun 2018 | INR | 56.2 | 56.2 | 53.1 | 53.75 | 53.75 | -0.75 (-1.38%) | 7,047 |
| 19 Jun 2018 | INR | 55.05 | 56.25 | 53.05 | 54.5 | 54.5 | -1.7 (-3.02%) | 3,750 |
| 18 Jun 2018 | INR | 56.75 | 56.75 | 55.4 | 56.2 | 56.2 | +0.2 (+0.36%) | 1,506 |
| 15 Jun 2018 | INR | 56.5 | 56.9 | 55 | 56 | 56 | -0.95 (-1.67%) | 3,334 |
| 14 Jun 2018 | INR | 56.9 | 57.2 | 55.2 | 56.95 | 56.95 | +1.15 (+2.06%) | 9,979 |
| 13 Jun 2018 | INR | 56.5 | 57 | 55 | 55.8 | 55.8 | +0.05 (+0.09%) | 7,047 |
| 12 Jun 2018 | INR | 56 | 56 | 55 | 55.75 | 55.75 | +0.7 (+1.27%) | 2,679 |
| 11 Jun 2018 | INR | 56.75 | 56.75 | 54.5 | 55.05 | 55.05 | -0.7 (-1.26%) | 14,743 |
| 8 Jun 2018 | INR | 55 | 56.5 | 55 | 55.75 | 55.75 | -0.1 (-0.18%) | 2,373 |
| 7 Jun 2018 | INR | 54.2 | 57 | 52.05 | 55.85 | 55.85 | +0.95 (+1.73%) | 12,711 |
| 6 Jun 2018 | INR | 56.2 | 56.8 | 54.1 | 54.9 | 54.9 | +0.9 (+1.67%) | 2,937 |
| 5 Jun 2018 | INR | 55.25 | 56.65 | 53 | 54 | 54 | -2.5 (-4.42%) | 8,670 |
| 4 Jun 2018 | INR | 56.5 | 57.4 | 55.55 | 56.5 | 56.5 | +0.3 (+0.53%) | 9,875 |
| 1 Jun 2018 | INR | 58.35 | 58.35 | 55 | 56.2 | 56.2 | -1.2 (-2.09%) | 6,665 |
| 31 May 2018 | INR | 58.9 | 58.9 | 56.95 | 57.4 | 57.4 | +0.1 (+0.17%) | 1,727 |
| 30 May 2018 | INR | 58.1 | 59.75 | 57 | 57.3 | 57.3 | -0.8 (-1.38%) | 2,857 |
| 29 May 2018 | INR | 58.2 | 58.45 | 55.75 | 58.1 | 58.1 | -1 (-1.69%) | 3,543 |
| 28 May 2018 | INR | 58.5 | 59.9 | 56.8 | 59.1 | 59.1 | +0.55 (+0.94%) | 8,949 |
| 25 May 2018 | INR | 58 | 59 | 57.5 | 58.55 | 58.55 | +0.6 (+1.04%) | 2,729 |
| 24 May 2018 | INR | 57.5 | 58.55 | 57.5 | 57.95 | 57.95 | -0.3 (-0.52%) | 2,686 |
| 23 May 2018 | INR | 57.55 | 59.2 | 57.5 | 58.25 | 58.25 | +0.5 (+0.87%) | 2,558 |
| 22 May 2018 | INR | 57.5 | 59.35 | 57 | 57.75 | 57.75 | +0.05 (+0.09%) | 4,396 |
| 21 May 2018 | INR | 60.85 | 60.85 | 57.15 | 57.7 | 57.7 | -2.35 (-3.91%) | 12,064 |
| 18 May 2018 | INR | 60.4 | 61 | 59 | 60.05 | 60.05 | +0.6 (+1.01%) | 6,808 |
| 17 May 2018 | INR | 58 | 61.9 | 58 | 59.45 | 59.45 | +1.35 (+2.32%) | 3,923 |
| 16 May 2018 | INR | 59.75 | 59.8 | 58 | 58.1 | 58.1 | -0.35 (-0.60%) | 2,966 |
| 15 May 2018 | INR | 59 | 62.45 | 58.45 | 58.45 | 58.45 | -1.6 (-2.66%) | 2,884 |
| 14 May 2018 | INR | 60.45 | 61.9 | 57 | 60.05 | 60.05 | +1.55 (+2.65%) | 13,586 |
