| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 80.8 | 81.75 | 79.75 | 79.95 | 79.95 | -0.85 (-1.05%) | 406,830 |
| 18 Jun 2018 | INR | 82.8 | 82.8 | 80.5 | 80.8 | 80.8 | -1.65 (-2.00%) | 374,614 |
| 15 Jun 2018 | INR | 84.15 | 84.35 | 81.95 | 82.45 | 82.45 | -1.65 (-1.96%) | 464,711 |
| 14 Jun 2018 | INR | 84 | 84.8 | 83.4 | 84.1 | 84.1 | +0.15 (+0.18%) | 463,580 |
| 13 Jun 2018 | INR | 84.1 | 86 | 83.65 | 83.95 | 83.95 | -0.1 (-0.12%) | 549,205 |
| 12 Jun 2018 | INR | 84.4 | 84.5 | 83 | 84.05 | 84.05 | -0.35 (-0.41%) | 499,688 |
| 11 Jun 2018 | INR | 83.1 | 85.35 | 82.6 | 84.4 | 84.4 | +2.05 (+2.49%) | 693,078 |
| 8 Jun 2018 | INR | 82.5 | 83.55 | 81.75 | 82.35 | 82.35 | -0.7 (-0.84%) | 490,736 |
| 7 Jun 2018 | INR | 80.5 | 83.7 | 80.5 | 83.05 | 83.05 | +2.4 (+2.98%) | 700,121 |
| 6 Jun 2018 | INR | 78.6 | 81 | 78.15 | 80.65 | 80.65 | +1.6 (+2.02%) | 422,517 |
| 5 Jun 2018 | INR | 81 | 81.9 | 76.85 | 79.05 | 79.05 | -2.85 (-3.48%) | 559,702 |
| 4 Jun 2018 | INR | 88 | 88 | 80.8 | 81.9 | 81.9 | -0.05 (-0.06%) | 574,608 |
| 1 Jun 2018 | INR | 81.9 | 83.8 | 79.2 | 81.95 | 81.95 | +1.25 (+1.55%) | 1,305,472 |
| 31 May 2018 | INR | 79.9 | 81.4 | 78.65 | 80.7 | 80.7 | +1.3 (+1.64%) | 568,647 |
| 30 May 2018 | INR | 79.75 | 81 | 78.65 | 79.4 | 79.4 | -1.05 (-1.31%) | 897,160 |
| 29 May 2018 | INR | 80.2 | 81.6 | 78.85 | 80.45 | 80.45 | -0.2 (-0.25%) | 1,534,266 |
| 28 May 2018 | INR | 77 | 82.6 | 76.5 | 80.65 | 80.65 | +4.9 (+6.47%) | 2,223,079 |
| 25 May 2018 | INR | 76.2 | 78.6 | 74 | 75.75 | 75.75 | +0.2 (+0.26%) | 2,824,561 |
| 24 May 2018 | INR | 72 | 75.9 | 71.2 | 75.55 | 75.55 | +3.45 (+4.79%) | 583,630 |
| 23 May 2018 | INR | 73.95 | 74.4 | 71.85 | 72.1 | 72.1 | -1.3 (-1.77%) | 385,476 |
| 22 May 2018 | INR | 74 | 74.05 | 72.2 | 73.4 | 73.4 | +0.15 (+0.20%) | 350,919 |
| 21 May 2018 | INR | 73.7 | 75.1 | 72.7 | 73.25 | 73.25 | -0.85 (-1.15%) | 500,415 |
| 18 May 2018 | INR | 76.9 | 77.4 | 73.8 | 74.1 | 74.1 | -2.65 (-3.45%) | 463,705 |
| 17 May 2018 | INR | 76.55 | 78.2 | 75.8 | 76.75 | 76.75 | +0.2 (+0.26%) | 590,269 |
| 16 May 2018 | INR | 75.65 | 77.95 | 74.55 | 76.55 | 76.55 | +0.05 (+0.07%) | 477,327 |
| 15 May 2018 | INR | 79.5 | 79.6 | 76.05 | 76.5 | 76.5 | -3.05 (-3.83%) | 1,108,238 |
| 14 May 2018 | INR | 83.2 | 83.55 | 79.4 | 79.55 | 79.55 | -3.35 (-4.04%) | 781,803 |
| 11 May 2018 | INR | 84.1 | 84.15 | 82.3 | 82.9 | 82.9 | -0.35 (-0.42%) | 307,960 |
| 10 May 2018 | INR | 85 | 85.25 | 83.1 | 83.25 | 83.25 | -1.65 (-1.94%) | 584,386 |
| 9 May 2018 | INR | 84.95 | 85.45 | 84.6 | 84.9 | 84.9 | +0.3 (+0.35%) | 289,138 |
