| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 68.5 | 70.3 | 68.15 | 69.65 | 69.65 | +0.8 (+1.16%) | 1,446,590 |
| 18 Jun 2018 | INR | 69.5 | 69.5 | 67.85 | 68.85 | 68.85 | -0.35 (-0.51%) | 635,540 |
| 15 Jun 2018 | INR | 71.85 | 72.1 | 68.8 | 69.2 | 69.2 | -2.6 (-3.62%) | 796,788 |
| 14 Jun 2018 | INR | 70.95 | 73.7 | 70.95 | 71.8 | 71.8 | +1.1 (+1.56%) | 1,250,551 |
| 13 Jun 2018 | INR | 73.7 | 73.7 | 70.5 | 70.7 | 70.7 | -2.55 (-3.48%) | 915,054 |
| 12 Jun 2018 | INR | 71.15 | 73.75 | 71.15 | 73.25 | 73.25 | +2.1 (+2.95%) | 772,183 |
| 11 Jun 2018 | INR | 73.75 | 73.75 | 70.95 | 71.15 | 71.15 | -2.05 (-2.80%) | 732,951 |
| 8 Jun 2018 | INR | 73.4 | 73.8 | 72.45 | 73.2 | 73.2 | -0.3 (-0.41%) | 1,392,233 |
| 7 Jun 2018 | INR | 72.1 | 74 | 72 | 73.5 | 73.5 | +1.85 (+2.58%) | 2,241,187 |
| 6 Jun 2018 | INR | 69 | 72.3 | 68.25 | 71.65 | 71.65 | +2.8 (+4.07%) | 1,709,845 |
| 5 Jun 2018 | INR | 68.1 | 69.1 | 67.4 | 68.85 | 68.85 | +0.05 (+0.07%) | 344,058 |
| 4 Jun 2018 | INR | 70.65 | 70.7 | 68.45 | 68.8 | 68.8 | -1.15 (-1.64%) | 417,937 |
| 1 Jun 2018 | INR | 70.4 | 71.5 | 69.6 | 69.95 | 69.95 | -0.45 (-0.64%) | 721,101 |
| 31 May 2018 | INR | 71 | 72.05 | 70 | 70.4 | 70.4 | -0.4 (-0.56%) | 1,799,299 |
| 30 May 2018 | INR | 70.9 | 72.85 | 70.2 | 70.8 | 70.8 | -0.5 (-0.70%) | 1,538,830 |
| 29 May 2018 | INR | 72.6 | 73.65 | 70.95 | 71.3 | 71.3 | -1.55 (-2.13%) | 449,776 |
| 28 May 2018 | INR | 73.8 | 74.9 | 72.2 | 72.85 | 72.85 | -0.15 (-0.21%) | 811,261 |
| 25 May 2018 | INR | 71.65 | 73.3 | 70.9 | 73 | 73 | +2.05 (+2.89%) | 411,831 |
| 24 May 2018 | INR | 71.35 | 71.5 | 70.3 | 70.95 | 70.95 | +0.3 (+0.42%) | 390,629 |
| 23 May 2018 | INR | 73.4 | 73.4 | 70.2 | 70.65 | 70.65 | -2.7 (-3.68%) | 583,259 |
| 22 May 2018 | INR | 73.35 | 74.1 | 72 | 73.35 | 73.35 | 0.0 (0.0%) | 367,032 |
| 21 May 2018 | INR | 70.95 | 73.65 | 70.6 | 73.35 | 73.35 | +2.6 (+3.67%) | 768,004 |
| 18 May 2018 | INR | 74.8 | 74.85 | 70 | 70.75 | 70.75 | -4.3 (-5.73%) | 777,094 |
| 17 May 2018 | INR | 76 | 76.15 | 74.5 | 75.05 | 75.05 | -0.15 (-0.20%) | 829,515 |
| 16 May 2018 | INR | 73.15 | 75.6 | 72.5 | 75.2 | 75.2 | +1.8 (+2.45%) | 791,418 |
| 15 May 2018 | INR | 76 | 77.2 | 73.15 | 73.4 | 73.4 | -2 (-2.65%) | 1,207,414 |
| 14 May 2018 | INR | 77.8 | 78.25 | 75.05 | 75.4 | 75.4 | -2.4 (-3.08%) | 505,755 |
| 11 May 2018 | INR | 77.15 | 78.25 | 76 | 77.8 | 77.8 | +0.95 (+1.24%) | 2,333,942 |
| 10 May 2018 | INR | 79.9 | 79.9 | 76.65 | 76.85 | 76.85 | -2.25 (-2.84%) | 1,991,008 |
| 9 May 2018 | INR | 79.15 | 80.7 | 78.8 | 79.1 | 79.1 | +0.25 (+0.32%) | 2,970,478 |
