| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 39.65 | 40.2 | 39.65 | 40.15 | 40.15 | -0.55 (-1.35%) | 2,619 |
| 21 Jun 2018 | INR | 43.9 | 43.9 | 40.65 | 40.7 | 40.7 | -1.75 (-4.12%) | 2,579 |
| 20 Jun 2018 | INR | 41.9 | 42.45 | 39.4 | 42.45 | 42.45 | +2 (+4.94%) | 4,035 |
| 19 Jun 2018 | INR | 41.1 | 42.15 | 40.4 | 40.45 | 40.45 | -1.7 (-4.03%) | 1,400 |
| 18 Jun 2018 | INR | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -2.2 (-4.96%) | 1,426 |
| 15 Jun 2018 | INR | 44.75 | 44.75 | 41.1 | 44.35 | 44.35 | +1.3 (+3.02%) | 2,728 |
| 14 Jun 2018 | INR | 45 | 45 | 43 | 43.05 | 43.05 | -1.8 (-4.01%) | 3,380 |
| 13 Jun 2018 | INR | 42.75 | 44.85 | 42.75 | 44.85 | 44.85 | +2.1 (+4.91%) | 5,793 |
| 12 Jun 2018 | INR | 42 | 42.75 | 39.3 | 42.75 | 42.75 | +2 (+4.91%) | 3,662 |
| 11 Jun 2018 | INR | 40.7 | 40.75 | 39 | 40.75 | 40.75 | +0.05 (+0.12%) | 2,610 |
| 8 Jun 2018 | INR | 40.25 | 40.75 | 37.6 | 40.7 | 40.7 | +1.85 (+4.76%) | 2,793 |
| 7 Jun 2018 | INR | 36.8 | 40.5 | 36.8 | 38.85 | 38.85 | +0.15 (+0.39%) | 4,083 |
| 6 Jun 2018 | INR | 40 | 40.3 | 38.7 | 38.7 | 38.7 | -2 (-4.91%) | 10,787 |
| 5 Jun 2018 | INR | 40.8 | 42 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 2,408 |
| 4 Jun 2018 | INR | 44.9 | 44.9 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 1,722 |
| 1 Jun 2018 | INR | 41.1 | 43.8 | 41.1 | 42.8 | 42.8 | +1.05 (+2.51%) | 5,528 |
| 31 May 2018 | INR | 43.5 | 44.7 | 40.9 | 41.75 | 41.75 | -1.25 (-2.91%) | 9,604 |
| 30 May 2018 | INR | 42.7 | 44.45 | 42.2 | 43 | 43 | -0.8 (-1.83%) | 11,397 |
| 29 May 2018 | INR | 42.05 | 46.05 | 42.05 | 43.8 | 43.8 | -0.4 (-0.90%) | 3,524 |
| 28 May 2018 | INR | 43.85 | 44.8 | 43.7 | 44.2 | 44.2 | +0.65 (+1.49%) | 10,558 |
| 25 May 2018 | INR | 43.3 | 44.95 | 43.25 | 43.55 | 43.55 | +0.55 (+1.28%) | 4,977 |
| 24 May 2018 | INR | 45.95 | 45.95 | 43 | 43 | 43 | -1 (-2.27%) | 1,821 |
| 23 May 2018 | INR | 44.05 | 45.5 | 44 | 44 | 44 | +0.45 (+1.03%) | 2,037 |
| 22 May 2018 | INR | 41.8 | 46.1 | 41.8 | 43.55 | 43.55 | -0.4 (-0.91%) | 3,450 |
| 21 May 2018 | INR | 43.75 | 45.65 | 42.95 | 43.95 | 43.95 | -1.25 (-2.77%) | 1,960 |
| 18 May 2018 | INR | 46 | 48 | 45 | 45.2 | 45.2 | -0.8 (-1.74%) | 5,185 |
| 17 May 2018 | INR | 43.8 | 46.2 | 42.65 | 46 | 46 | +2 (+4.55%) | 2,822 |
| 16 May 2018 | INR | 42.5 | 45.3 | 42.5 | 44 | 44 | -0.25 (-0.56%) | 3,031 |
| 15 May 2018 | INR | 44.7 | 46.2 | 44 | 44.25 | 44.25 | -0.45 (-1.01%) | 2,480 |
| 14 May 2018 | INR | 45.15 | 46.05 | 44.3 | 44.7 | 44.7 | -1.85 (-3.97%) | 2,973 |
