| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 73.35 | 83 | 72 | 75.35 | 75.35 | +2.65 (+3.65%) | 144,687 |
| 18 Jun 2018 | INR | 68.65 | 74 | 67.4 | 72.7 | 72.7 | +3.45 (+4.98%) | 19,617 |
| 15 Jun 2018 | INR | 70.25 | 71.3 | 68.5 | 69.25 | 69.25 | -1.2 (-1.70%) | 5,230 |
| 14 Jun 2018 | INR | 71 | 72 | 70.25 | 70.45 | 70.45 | -1.3 (-1.81%) | 5,154 |
| 13 Jun 2018 | INR | 71.75 | 72.55 | 71.3 | 71.75 | 71.75 | +0.35 (+0.49%) | 8,110 |
| 12 Jun 2018 | INR | 71.5 | 72.5 | 71 | 71.4 | 71.4 | -0.35 (-0.49%) | 8,260 |
| 11 Jun 2018 | INR | 71.1 | 73.45 | 70.3 | 71.75 | 71.75 | +2.85 (+4.14%) | 6,690 |
| 8 Jun 2018 | INR | 69.2 | 70.15 | 68.35 | 68.9 | 68.9 | -0.9 (-1.29%) | 4,283 |
| 7 Jun 2018 | INR | 69 | 70.45 | 68.5 | 69.8 | 69.8 | +2.95 (+4.41%) | 11,679 |
| 6 Jun 2018 | INR | 65.7 | 69.45 | 65.55 | 66.85 | 66.85 | +0.8 (+1.21%) | 4,265 |
| 5 Jun 2018 | INR | 68.45 | 68.45 | 65.4 | 66.05 | 66.05 | -2.65 (-3.86%) | 10,540 |
| 4 Jun 2018 | INR | 72.5 | 72.5 | 68.05 | 68.7 | 68.7 | -3.75 (-5.18%) | 12,471 |
| 1 Jun 2018 | INR | 74 | 74.5 | 72.3 | 72.45 | 72.45 | -1.4 (-1.90%) | 12,535 |
| 31 May 2018 | INR | 73.2 | 74.45 | 72.65 | 73.85 | 73.85 | +0.75 (+1.03%) | 5,128 |
| 30 May 2018 | INR | 72.6 | 74.8 | 72.35 | 73.1 | 73.1 | +0.1 (+0.14%) | 3,947 |
| 29 May 2018 | INR | 74.35 | 76.5 | 72.4 | 73 | 73 | -0.5 (-0.68%) | 15,531 |
| 28 May 2018 | INR | 72.75 | 75.65 | 72 | 73.5 | 73.5 | +1.25 (+1.73%) | 14,494 |
| 25 May 2018 | INR | 72.2 | 74.9 | 71.65 | 72.25 | 72.25 | -0.3 (-0.41%) | 25,469 |
| 24 May 2018 | INR | 74.05 | 74.05 | 71.65 | 72.55 | 72.55 | +0.4 (+0.55%) | 4,760 |
| 23 May 2018 | INR | 74.2 | 75.25 | 71.9 | 72.15 | 72.15 | -2.1 (-2.83%) | 9,845 |
| 22 May 2018 | INR | 73.9 | 77.25 | 73.85 | 74.25 | 74.25 | +1.15 (+1.57%) | 7,677 |
| 21 May 2018 | INR | 74.8 | 76.4 | 72.55 | 73.1 | 73.1 | -2.35 (-3.11%) | 14,482 |
| 18 May 2018 | INR | 78.75 | 80.5 | 74.55 | 75.45 | 75.45 | -6.65 (-8.10%) | 37,458 |
| 17 May 2018 | INR | 79.95 | 83.4 | 79.95 | 82.1 | 82.1 | +1.75 (+2.18%) | 16,533 |
| 16 May 2018 | INR | 80.35 | 81.9 | 79 | 80.35 | 80.35 | +0.05 (+0.06%) | 13,973 |
| 15 May 2018 | INR | 81.15 | 83.95 | 79.65 | 80.3 | 80.3 | -1.35 (-1.65%) | 33,164 |
| 14 May 2018 | INR | 82.65 | 85.85 | 80.2 | 81.65 | 81.65 | +0.65 (+0.80%) | 37,602 |
| 11 May 2018 | INR | 79 | 82.55 | 77.2 | 81 | 81 | +1.65 (+2.08%) | 22,467 |
| 10 May 2018 | INR | 82.6 | 82.6 | 79 | 79.35 | 79.35 | -2.2 (-2.70%) | 19,003 |
| 9 May 2018 | INR | 73.6 | 88 | 73.6 | 81.55 | 81.55 | +7.95 (+10.80%) | 124,398 |
