| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 78.6 | 78.6 | 76.55 | 76.8 | 76.8 | -1.7 (-2.17%) | 6,441 |
| 18 Jun 2018 | INR | 77 | 80.25 | 77 | 78.5 | 78.5 | +1.6 (+2.08%) | 43,623 |
| 15 Jun 2018 | INR | 77.45 | 78 | 76.75 | 76.9 | 76.9 | -0.8 (-1.03%) | 5,466 |
| 14 Jun 2018 | INR | 77.1 | 78 | 77 | 77.7 | 77.7 | +0.1 (+0.13%) | 5,024 |
| 13 Jun 2018 | INR | 79.4 | 79.45 | 77.5 | 77.6 | 77.6 | -1.25 (-1.59%) | 12,248 |
| 12 Jun 2018 | INR | 80.1 | 80.1 | 78.6 | 78.85 | 78.85 | -0.3 (-0.38%) | 13,158 |
| 11 Jun 2018 | INR | 80.85 | 81 | 78.75 | 79.15 | 79.15 | -1.7 (-2.10%) | 7,936 |
| 8 Jun 2018 | INR | 80.3 | 81.5 | 79.6 | 80.85 | 80.85 | +1.15 (+1.44%) | 6,698 |
| 7 Jun 2018 | INR | 79 | 80.5 | 78.7 | 79.7 | 79.7 | +1.85 (+2.38%) | 19,459 |
| 6 Jun 2018 | INR | 75.75 | 78.4 | 75.75 | 77.85 | 77.85 | +2.15 (+2.84%) | 10,290 |
| 5 Jun 2018 | INR | 80 | 80 | 75.3 | 75.7 | 75.7 | -1.35 (-1.75%) | 31,564 |
| 4 Jun 2018 | INR | 79.8 | 79.9 | 76.8 | 77.05 | 77.05 | -3.45 (-4.29%) | 13,063 |
| 1 Jun 2018 | INR | 80.5 | 82.9 | 80.3 | 80.5 | 80.5 | -0.5 (-0.62%) | 9,828 |
| 31 May 2018 | INR | 81.7 | 81.9 | 80.65 | 81 | 81 | -0.6 (-0.74%) | 9,914 |
| 30 May 2018 | INR | 81.35 | 82.6 | 80.4 | 81.6 | 81.6 | -0.25 (-0.31%) | 15,195 |
| 29 May 2018 | INR | 80.65 | 82.25 | 80.6 | 81.85 | 81.85 | +0.65 (+0.80%) | 12,341 |
| 28 May 2018 | INR | 79.25 | 82.5 | 79.25 | 81.2 | 81.2 | +1.3 (+1.63%) | 12,896 |
| 25 May 2018 | INR | 77.55 | 80.5 | 77.3 | 79.9 | 79.9 | +2.75 (+3.56%) | 11,695 |
| 24 May 2018 | INR | 76.9 | 77.6 | 76.3 | 77.15 | 77.15 | +0.4 (+0.52%) | 8,027 |
| 23 May 2018 | INR | 76.5 | 77.85 | 76.5 | 76.75 | 76.75 | -0.5 (-0.65%) | 11,241 |
| 22 May 2018 | INR | 76.55 | 78 | 76 | 77.25 | 77.25 | +1.1 (+1.44%) | 11,960 |
| 21 May 2018 | INR | 78.8 | 78.8 | 75.9 | 76.15 | 76.15 | -2.1 (-2.68%) | 24,585 |
| 18 May 2018 | INR | 77.95 | 80.9 | 77.75 | 78.25 | 78.25 | +0.35 (+0.45%) | 37,802 |
| 17 May 2018 | INR | 79.8 | 80 | 77.5 | 77.9 | 77.9 | -1.25 (-1.58%) | 55,946 |
| 16 May 2018 | INR | 80.05 | 80.45 | 78.65 | 79.15 | 79.15 | -1.3 (-1.62%) | 38,795 |
| 15 May 2018 | INR | 80.5 | 81.8 | 80.25 | 80.45 | 80.45 | -0.1 (-0.12%) | 12,990 |
| 14 May 2018 | INR | 85 | 85 | 80.15 | 80.55 | 80.55 | -2 (-2.42%) | 73,007 |
| 11 May 2018 | INR | 83.05 | 83.7 | 82.25 | 82.55 | 82.55 | -0.5 (-0.60%) | 32,433 |
| 10 May 2018 | INR | 83 | 83.9 | 83 | 83.05 | 83.05 | -0.3 (-0.36%) | 26,005 |
| 9 May 2018 | INR | 83.55 | 84.75 | 83.25 | 83.35 | 83.35 | -0.2 (-0.24%) | 15,928 |
