| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 70.25 | 71.15 | 69.2 | 69.55 | 69.55 | -1.15 (-1.63%) | 251,042 |
| 18 Jun 2018 | INR | 71.1 | 73.1 | 69.65 | 70.7 | 70.7 | -0.8 (-1.12%) | 583,929 |
| 15 Jun 2018 | INR | 73 | 73.75 | 71 | 71.5 | 71.5 | -1.4 (-1.92%) | 386,995 |
| 14 Jun 2018 | INR | 71.6 | 73.75 | 71.4 | 72.9 | 72.9 | +1.7 (+2.39%) | 622,059 |
| 13 Jun 2018 | INR | 73.15 | 73.25 | 70.9 | 71.2 | 71.2 | -2.2 (-3.00%) | 451,963 |
| 12 Jun 2018 | INR | 70.2 | 74.2 | 70 | 73.4 | 73.4 | +3.1 (+4.41%) | 833,011 |
| 11 Jun 2018 | INR | 70.7 | 71.7 | 70.1 | 70.3 | 70.3 | -0.1 (-0.14%) | 160,875 |
| 8 Jun 2018 | INR | 70.1 | 71.65 | 69.65 | 70.4 | 70.4 | +0.6 (+0.86%) | 358,931 |
| 7 Jun 2018 | INR | 68.7 | 70.5 | 68.05 | 69.8 | 69.8 | +2.45 (+3.64%) | 415,339 |
| 6 Jun 2018 | INR | 65.7 | 67.8 | 64.35 | 67.35 | 67.35 | +2.65 (+4.10%) | 397,855 |
| 5 Jun 2018 | INR | 66.25 | 67.45 | 64.35 | 64.7 | 64.7 | -1.85 (-2.78%) | 267,990 |
| 4 Jun 2018 | INR | 69.3 | 69.8 | 66.25 | 66.55 | 66.55 | -2.55 (-3.69%) | 272,031 |
| 1 Jun 2018 | INR | 70.7 | 71.75 | 68.3 | 69.1 | 69.1 | -1.5 (-2.12%) | 295,296 |
| 31 May 2018 | INR | 72.5 | 72.95 | 70 | 70.6 | 70.6 | -5.2 (-6.86%) | 545,575 |
| 30 May 2018 | INR | 74.3 | 76.5 | 74.3 | 75.8 | 75.8 | +0.85 (+1.13%) | 497,427 |
| 29 May 2018 | INR | 72.7 | 76.95 | 72.2 | 74.95 | 74.95 | +3.75 (+5.27%) | 993,358 |
| 28 May 2018 | INR | 71.6 | 72.15 | 70.7 | 71.2 | 71.2 | +0.1 (+0.14%) | 305,218 |
| 25 May 2018 | INR | 70.75 | 71.85 | 70.65 | 71.1 | 71.1 | +0.75 (+1.07%) | 293,495 |
| 24 May 2018 | INR | 70.7 | 71.65 | 69.9 | 70.35 | 70.35 | +0.15 (+0.21%) | 226,287 |
| 23 May 2018 | INR | 69 | 73.8 | 68.85 | 70.2 | 70.2 | +1.6 (+2.33%) | 516,245 |
| 22 May 2018 | INR | 68 | 69.5 | 67.35 | 68.6 | 68.6 | +0.75 (+1.11%) | 251,652 |
| 21 May 2018 | INR | 69.7 | 70.5 | 67.4 | 67.85 | 67.85 | -1.45 (-2.09%) | 261,012 |
| 18 May 2018 | INR | 71.85 | 72 | 69.1 | 69.3 | 69.3 | -2.15 (-3.01%) | 160,882 |
| 17 May 2018 | INR | 71 | 72.2 | 70.6 | 71.45 | 71.45 | +1.25 (+1.78%) | 256,958 |
| 16 May 2018 | INR | 70.75 | 71.25 | 69.25 | 70.2 | 70.2 | -0.55 (-0.78%) | 382,843 |
| 15 May 2018 | INR | 72.05 | 74.4 | 70.5 | 70.75 | 70.75 | -1.65 (-2.28%) | 482,950 |
| 14 May 2018 | INR | 74.5 | 75.2 | 71.7 | 72.4 | 72.4 | -1.65 (-2.23%) | 311,802 |
| 11 May 2018 | INR | 71.2 | 76.9 | 71.2 | 74.05 | 74.05 | +3.05 (+4.30%) | 1,115,732 |
| 10 May 2018 | INR | 71.75 | 72.9 | 70.6 | 71 | 71 | -0.5 (-0.70%) | 401,526 |
| 9 May 2018 | INR | 72.2 | 73.7 | 71.3 | 71.5 | 71.5 | -0.6 (-0.83%) | 250,674 |
