| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 78 | 78 | 73.15 | 74.85 | 74.85 | -2.6 (-3.36%) | 12,983 |
| 18 Jun 2018 | INR | 79.15 | 79.15 | 77.3 | 77.45 | 77.45 | -2.05 (-2.58%) | 4,315 |
| 15 Jun 2018 | INR | 79.9 | 80.4 | 78 | 79.5 | 79.5 | +0.55 (+0.70%) | 7,034 |
| 14 Jun 2018 | INR | 80.85 | 81 | 77.35 | 78.95 | 78.95 | -1.4 (-1.74%) | 12,749 |
| 13 Jun 2018 | INR | 80.55 | 82.5 | 80 | 80.35 | 80.35 | +0.3 (+0.37%) | 8,607 |
| 12 Jun 2018 | INR | 82.45 | 83.45 | 78.35 | 80.05 | 80.05 | -1.25 (-1.54%) | 36,671 |
| 11 Jun 2018 | INR | 81.2 | 83.7 | 80.45 | 81.3 | 81.3 | +1.1 (+1.37%) | 24,951 |
| 8 Jun 2018 | INR | 77.05 | 82.4 | 77.05 | 80.2 | 80.2 | +1.7 (+2.17%) | 15,199 |
| 7 Jun 2018 | INR | 71.85 | 82.85 | 70.8 | 78.5 | 78.5 | +6.75 (+9.41%) | 52,957 |
| 6 Jun 2018 | INR | 71.95 | 74.15 | 70.5 | 71.75 | 71.75 | -0.4 (-0.55%) | 22,487 |
| 5 Jun 2018 | INR | 79.85 | 79.95 | 70.35 | 72.15 | 72.15 | -6.25 (-7.97%) | 42,719 |
| 4 Jun 2018 | INR | 85.9 | 85.9 | 78 | 78.4 | 78.4 | -6.35 (-7.49%) | 25,622 |
| 1 Jun 2018 | INR | 87 | 87.55 | 84.6 | 84.75 | 84.75 | -1.85 (-2.14%) | 11,221 |
| 31 May 2018 | INR | 90.05 | 90.8 | 86 | 86.6 | 86.6 | -2.9 (-3.24%) | 10,850 |
| 30 May 2018 | INR | 86 | 90.9 | 85.75 | 89.5 | 89.5 | +2.15 (+2.46%) | 22,373 |
| 29 May 2018 | INR | 94.5 | 98 | 86.2 | 87.35 | 87.35 | -11 (-11.18%) | 58,041 |
| 28 May 2018 | INR | 99 | 100.9 | 96 | 98.35 | 98.35 | +1.1 (+1.13%) | 29,010 |
| 25 May 2018 | INR | 95.5 | 98.4 | 94.7 | 97.25 | 97.25 | +1.5 (+1.57%) | 14,526 |
| 24 May 2018 | INR | 94.9 | 97 | 92.05 | 95.75 | 95.75 | +1.55 (+1.65%) | 18,387 |
| 23 May 2018 | INR | 92.5 | 96 | 92.5 | 94.2 | 94.2 | +3.45 (+3.80%) | 18,686 |
| 22 May 2018 | INR | 88.7 | 91.45 | 88.7 | 90.75 | 90.75 | +1.75 (+1.97%) | 7,450 |
| 21 May 2018 | INR | 93.3 | 95.4 | 87.85 | 89 | 89 | -5.75 (-6.07%) | 10,104 |
| 18 May 2018 | INR | 95.9 | 97 | 94 | 94.75 | 94.75 | -0.7 (-0.73%) | 11,124 |
| 17 May 2018 | INR | 94.15 | 99.35 | 93.25 | 95.45 | 95.45 | +0.15 (+0.16%) | 20,340 |
| 16 May 2018 | INR | 95 | 98.1 | 92.5 | 95.3 | 95.3 | -0.6 (-0.63%) | 7,630 |
| 15 May 2018 | INR | 95.5 | 99.8 | 93.65 | 95.9 | 95.9 | +0.45 (+0.47%) | 11,682 |
| 14 May 2018 | INR | 99.9 | 99.9 | 94.6 | 95.45 | 95.45 | -1.55 (-1.60%) | 8,986 |
| 11 May 2018 | INR | 102.2 | 102.8 | 96.55 | 97 | 97 | -4.25 (-4.20%) | 10,546 |
| 10 May 2018 | INR | 103.9 | 104.15 | 100.8 | 101.25 | 101.25 | -3.2 (-3.06%) | 17,259 |
| 9 May 2018 | INR | 104 | 105.95 | 102.4 | 104.45 | 104.45 | +0.15 (+0.14%) | 14,332 |
