| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 87.15 | 89.25 | 85.15 | 85.65 | 85.65 | -2.2 (-2.50%) | 3,853 |
| 18 Jun 2018 | INR | 88.6 | 90.9 | 87.5 | 87.85 | 87.85 | -0.95 (-1.07%) | 7,479 |
| 15 Jun 2018 | INR | 85.25 | 92.9 | 85.25 | 88.8 | 88.8 | +3.75 (+4.41%) | 86,915 |
| 14 Jun 2018 | INR | 83 | 86.4 | 83 | 85.05 | 85.05 | +1.25 (+1.49%) | 9,391 |
| 13 Jun 2018 | INR | 83.8 | 85 | 83.2 | 83.8 | 83.8 | +0.75 (+0.90%) | 11,765 |
| 12 Jun 2018 | INR | 82.6 | 84.9 | 82.3 | 83.05 | 83.05 | -0.2 (-0.24%) | 3,188 |
| 11 Jun 2018 | INR | 83.8 | 83.8 | 82.15 | 83.25 | 83.25 | +0.8 (+0.97%) | 3,061 |
| 8 Jun 2018 | INR | 81.4 | 83 | 81.2 | 82.45 | 82.45 | +0.55 (+0.67%) | 3,652 |
| 7 Jun 2018 | INR | 81 | 82.8 | 80.5 | 81.9 | 81.9 | +3.85 (+4.93%) | 23,252 |
| 6 Jun 2018 | INR | 76.6 | 80 | 76.6 | 78.05 | 78.05 | +0.65 (+0.84%) | 12,402 |
| 5 Jun 2018 | INR | 80.5 | 80.5 | 76.4 | 77.4 | 77.4 | -3.6 (-4.44%) | 11,557 |
| 4 Jun 2018 | INR | 82 | 82 | 80.4 | 81 | 81 | -0.7 (-0.86%) | 7,868 |
| 1 Jun 2018 | INR | 86.45 | 86.45 | 81.4 | 81.7 | 81.7 | -3.9 (-4.56%) | 11,546 |
| 31 May 2018 | INR | 86.4 | 87 | 85.15 | 85.6 | 85.6 | -1.45 (-1.67%) | 6,272 |
| 30 May 2018 | INR | 87.1 | 88 | 85.5 | 87.05 | 87.05 | -0.8 (-0.91%) | 5,880 |
| 29 May 2018 | INR | 92.95 | 94.25 | 86.8 | 87.85 | 87.85 | -2.65 (-2.93%) | 44,713 |
| 28 May 2018 | INR | 88.85 | 91 | 88.85 | 90.5 | 90.5 | +2.05 (+2.32%) | 6,008 |
| 25 May 2018 | INR | 88.35 | 89.9 | 88 | 88.45 | 88.45 | +1.3 (+1.49%) | 11,240 |
| 24 May 2018 | INR | 87.65 | 88.4 | 86.55 | 87.15 | 87.15 | +0.7 (+0.81%) | 4,693 |
| 23 May 2018 | INR | 87.75 | 87.75 | 86.1 | 86.45 | 86.45 | -1.25 (-1.43%) | 2,284 |
| 22 May 2018 | INR | 87.3 | 88.2 | 86.6 | 87.7 | 87.7 | +0.7 (+0.80%) | 2,494 |
| 21 May 2018 | INR | 88.35 | 89.8 | 86.15 | 87 | 87 | -1.3 (-1.47%) | 6,739 |
| 18 May 2018 | INR | 89.45 | 90.5 | 87.6 | 88.3 | 88.3 | -1.9 (-2.11%) | 3,555 |
| 17 May 2018 | INR | 89.7 | 90.9 | 89.6 | 90.2 | 90.2 | -0.25 (-0.28%) | 2,264 |
| 16 May 2018 | INR | 87.3 | 91.3 | 87.3 | 90.45 | 90.45 | +1.9 (+2.15%) | 3,047 |
| 15 May 2018 | INR | 89.1 | 89.7 | 88.15 | 88.55 | 88.55 | +0.25 (+0.28%) | 7,716 |
| 14 May 2018 | INR | 90.6 | 91.1 | 87.85 | 88.3 | 88.3 | -2.8 (-3.07%) | 16,018 |
| 11 May 2018 | INR | 92.1 | 92.1 | 90.8 | 91.1 | 91.1 | -0.9 (-0.98%) | 2,588 |
| 10 May 2018 | INR | 93.3 | 93.5 | 92 | 92 | 92 | -1.4 (-1.50%) | 3,264 |
| 9 May 2018 | INR | 94 | 94.6 | 92.6 | 93.4 | 93.4 | +1.35 (+1.47%) | 29,881 |
