| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 66.95 | 66.95 | 62.8 | 63.35 | 63.35 | -2.1 (-3.21%) | 86,812 |
| 18 Jun 2018 | INR | 67.5 | 67.6 | 65.1 | 65.45 | 65.45 | -2.85 (-4.17%) | 80,643 |
| 15 Jun 2018 | INR | 70.15 | 70.15 | 67.75 | 68.3 | 68.3 | -1.5 (-2.15%) | 86,921 |
| 14 Jun 2018 | INR | 69.2 | 70.45 | 68.9 | 69.8 | 69.8 | 0.0 (0.0%) | 51,862 |
| 13 Jun 2018 | INR | 69.95 | 71.1 | 69.5 | 69.8 | 69.8 | +0.25 (+0.36%) | 69,624 |
| 12 Jun 2018 | INR | 69.8 | 70.5 | 69.1 | 69.55 | 69.55 | -0.25 (-0.36%) | 75,022 |
| 11 Jun 2018 | INR | 70.4 | 72.4 | 69.25 | 69.8 | 69.8 | +0.4 (+0.58%) | 125,249 |
| 8 Jun 2018 | INR | 70.45 | 70.95 | 69.2 | 69.4 | 69.4 | -0.1 (-0.14%) | 122,992 |
| 7 Jun 2018 | INR | 68.5 | 70.65 | 68.35 | 69.5 | 69.5 | +1.1 (+1.61%) | 113,942 |
| 6 Jun 2018 | INR | 67.35 | 68.75 | 65.1 | 68.4 | 68.4 | +0.4 (+0.59%) | 126,037 |
| 5 Jun 2018 | INR | 62.75 | 69.45 | 61.55 | 68 | 68 | +5.25 (+8.37%) | 346,601 |
| 4 Jun 2018 | INR | 66.9 | 67.35 | 62.35 | 62.75 | 62.75 | -4.8 (-7.11%) | 161,931 |
| 1 Jun 2018 | INR | 71 | 72.85 | 66.7 | 67.55 | 67.55 | -4.1 (-5.72%) | 123,154 |
| 31 May 2018 | INR | 75.95 | 76.25 | 70.7 | 71.65 | 71.65 | -4 (-5.29%) | 152,954 |
| 30 May 2018 | INR | 77 | 77.6 | 75.5 | 75.65 | 75.65 | -1.2 (-1.56%) | 81,013 |
| 29 May 2018 | INR | 76.4 | 78.25 | 76.4 | 76.85 | 76.85 | +0.6 (+0.79%) | 112,972 |
| 28 May 2018 | INR | 76.8 | 77.5 | 75.65 | 76.25 | 76.25 | -0.6 (-0.78%) | 117,845 |
| 25 May 2018 | INR | 79.3 | 80 | 76.45 | 76.85 | 76.85 | -6.75 (-8.07%) | 320,702 |
| 24 May 2018 | INR | 85.45 | 85.45 | 83.3 | 83.6 | 83.6 | +0.45 (+0.54%) | 145,747 |
| 23 May 2018 | INR | 83.35 | 84.6 | 83 | 83.15 | 83.15 | -1 (-1.19%) | 51,059 |
| 22 May 2018 | INR | 84 | 84.95 | 82.7 | 84.15 | 84.15 | +0.3 (+0.36%) | 61,018 |
| 21 May 2018 | INR | 85.4 | 86.9 | 83.5 | 83.85 | 83.85 | -1.55 (-1.81%) | 76,607 |
| 18 May 2018 | INR | 84.15 | 87.45 | 84 | 85.4 | 85.4 | +0.75 (+0.89%) | 68,944 |
| 17 May 2018 | INR | 85 | 85.85 | 84.05 | 84.65 | 84.65 | -0.05 (-0.06%) | 58,267 |
| 16 May 2018 | INR | 85.3 | 86.4 | 83.9 | 84.7 | 84.7 | -1.75 (-2.02%) | 61,381 |
| 15 May 2018 | INR | 86.15 | 88.2 | 85.9 | 86.45 | 86.45 | +0.15 (+0.17%) | 49,744 |
| 14 May 2018 | INR | 87 | 88.35 | 85.65 | 86.3 | 86.3 | -1.25 (-1.43%) | 82,760 |
| 11 May 2018 | INR | 88 | 88.3 | 86.9 | 87.55 | 87.55 | -0.7 (-0.79%) | 47,590 |
| 10 May 2018 | INR | 91.5 | 91.5 | 87.85 | 88.25 | 88.25 | -2.15 (-2.38%) | 62,720 |
| 9 May 2018 | INR | 91.65 | 93 | 89.05 | 90.4 | 90.4 | +0.45 (+0.50%) | 266,353 |
