| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 77.45 | 77.45 | 71.8 | 74.65 | 74.65 | +0.65 (+0.88%) | 1,305 |
| 18 Jun 2018 | INR | 74 | 75.8 | 74 | 74 | 74 | -0.9 (-1.20%) | 233 |
| 15 Jun 2018 | INR | 76 | 77 | 74.5 | 74.9 | 74.9 | -0.3 (-0.40%) | 1,890 |
| 14 Jun 2018 | INR | 74.05 | 77 | 74 | 75.2 | 75.2 | -0.2 (-0.27%) | 816 |
| 13 Jun 2018 | INR | 77.8 | 77.8 | 74 | 75.4 | 75.4 | -1.1 (-1.44%) | 3,443 |
| 12 Jun 2018 | INR | 77 | 77 | 75.1 | 76.5 | 76.5 | +1 (+1.32%) | 2,625 |
| 11 Jun 2018 | INR | 76.15 | 78.9 | 75.5 | 75.5 | 75.5 | -0.65 (-0.85%) | 2,572 |
| 8 Jun 2018 | INR | 73.05 | 76.15 | 72.6 | 76.15 | 76.15 | +3.6 (+4.96%) | 7,148 |
| 7 Jun 2018 | INR | 72.3 | 72.55 | 69.5 | 72.55 | 72.55 | +3.45 (+4.99%) | 10,181 |
| 6 Jun 2018 | INR | 67 | 69.6 | 64 | 69.1 | 69.1 | +2.8 (+4.22%) | 15,936 |
| 5 Jun 2018 | INR | 69 | 69 | 65.55 | 66.3 | 66.3 | -2.65 (-3.84%) | 6,324 |
| 4 Jun 2018 | INR | 75.8 | 75.8 | 68.85 | 68.95 | 68.95 | -3.5 (-4.83%) | 6,346 |
| 1 Jun 2018 | INR | 74.05 | 75.4 | 72.15 | 72.45 | 72.45 | -3.45 (-4.55%) | 28,930 |
| 31 May 2018 | INR | 78.1 | 78.95 | 75.35 | 75.9 | 75.9 | -3.4 (-4.29%) | 14,169 |
| 30 May 2018 | INR | 80.8 | 82 | 79 | 79.3 | 79.3 | -1.5 (-1.86%) | 1,637 |
| 29 May 2018 | INR | 82 | 83.05 | 80 | 80.8 | 80.8 | -0.4 (-0.49%) | 4,486 |
| 28 May 2018 | INR | 80.55 | 81.2 | 79 | 81.2 | 81.2 | +3.85 (+4.98%) | 4,930 |
| 25 May 2018 | INR | 77.5 | 78.5 | 77 | 77.35 | 77.35 | +1.2 (+1.58%) | 8,792 |
| 24 May 2018 | INR | 76.15 | 77.95 | 75.55 | 76.15 | 76.15 | +0.25 (+0.33%) | 2,306 |
| 23 May 2018 | INR | 76 | 76.95 | 74.85 | 75.9 | 75.9 | +1.25 (+1.67%) | 3,595 |
| 22 May 2018 | INR | 75.95 | 75.95 | 72 | 74.65 | 74.65 | -0.3 (-0.40%) | 1,860 |
| 21 May 2018 | INR | 78.85 | 78.85 | 74.15 | 74.95 | 74.95 | -2.8 (-3.60%) | 2,805 |
| 18 May 2018 | INR | 82 | 82 | 76.7 | 77.75 | 77.75 | -1.15 (-1.46%) | 3,476 |
| 17 May 2018 | INR | 78.25 | 79.85 | 77.6 | 78.9 | 78.9 | -0.7 (-0.88%) | 5,026 |
| 16 May 2018 | INR | 81.7 | 81.8 | 76.25 | 79.6 | 79.6 | +0.1 (+0.13%) | 2,907 |
| 15 May 2018 | INR | 81.25 | 82.5 | 77 | 79.5 | 79.5 | -1.35 (-1.67%) | 27,381 |
| 14 May 2018 | INR | 85 | 86.95 | 80.75 | 80.85 | 80.85 | -4.15 (-4.88%) | 8,244 |
| 11 May 2018 | INR | 86.8 | 86.85 | 84.05 | 85 | 85 | -0.25 (-0.29%) | 7,293 |
| 10 May 2018 | INR | 87.25 | 87.25 | 85 | 85.25 | 85.25 | -2 (-2.29%) | 835 |
| 9 May 2018 | INR | 86.25 | 89.65 | 86.2 | 87.25 | 87.25 | +1.05 (+1.22%) | 2,171 |
