| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 70.75 | 72 | 70 | 70.3 | 70.3 | -1.75 (-2.43%) | 21,626 |
| 18 Jun 2018 | INR | 72.65 | 72.95 | 71.9 | 72.05 | 72.05 | -1.45 (-1.97%) | 19,712 |
| 15 Jun 2018 | INR | 72.3 | 74.25 | 71.7 | 73.5 | 73.5 | +0.65 (+0.89%) | 23,352 |
| 14 Jun 2018 | INR | 72.7 | 73.3 | 71.5 | 72.85 | 72.85 | -1.05 (-1.42%) | 14,722 |
| 13 Jun 2018 | INR | 74.6 | 76 | 73.5 | 73.9 | 73.9 | -0.7 (-0.94%) | 24,165 |
| 12 Jun 2018 | INR | 72 | 75.15 | 72 | 74.6 | 74.6 | +1.95 (+2.68%) | 37,196 |
| 11 Jun 2018 | INR | 72.4 | 73.85 | 71.6 | 72.65 | 72.65 | +0.2 (+0.28%) | 35,319 |
| 8 Jun 2018 | INR | 72.05 | 72.9 | 70.4 | 72.45 | 72.45 | -1.55 (-2.09%) | 63,656 |
| 7 Jun 2018 | INR | 74.6 | 76 | 72.9 | 74 | 74 | +0.25 (+0.34%) | 132,374 |
| 6 Jun 2018 | INR | 66.7 | 75 | 65.55 | 73.75 | 73.75 | +6 (+8.86%) | 121,087 |
| 5 Jun 2018 | INR | 72.55 | 72.55 | 67.2 | 67.75 | 67.75 | -5.65 (-7.70%) | 71,586 |
| 4 Jun 2018 | INR | 78.2 | 78.7 | 73 | 73.4 | 73.4 | -4.9 (-6.26%) | 66,128 |
| 1 Jun 2018 | INR | 82.15 | 86.15 | 77.6 | 78.3 | 78.3 | -1.2 (-1.51%) | 168,732 |
| 31 May 2018 | INR | 80.5 | 81.25 | 78.85 | 79.5 | 79.5 | -0.75 (-0.93%) | 68,022 |
| 30 May 2018 | INR | 79.85 | 81.55 | 79.7 | 80.25 | 80.25 | -1.4 (-1.71%) | 50,748 |
| 29 May 2018 | INR | 79.6 | 84.25 | 77.75 | 81.65 | 81.65 | +0.75 (+0.93%) | 128,348 |
| 28 May 2018 | INR | 80.8 | 82.25 | 78.5 | 80.9 | 80.9 | +0.9 (+1.13%) | 181,954 |
| 25 May 2018 | INR | 81.7 | 82.6 | 77.2 | 80 | 80 | -0.8 (-0.99%) | 487,464 |
| 24 May 2018 | INR | 79.75 | 81.85 | 77.3 | 80.8 | 80.8 | +4.75 (+6.25%) | 203,712 |
| 23 May 2018 | INR | 74.35 | 80.15 | 73.8 | 76.05 | 76.05 | +2.4 (+3.26%) | 777,463 |
| 22 May 2018 | INR | 70 | 74.2 | 70 | 73.65 | 73.65 | +4.65 (+6.74%) | 46,076 |
| 21 May 2018 | INR | 69.55 | 70.25 | 67.2 | 69 | 69 | +0.65 (+0.95%) | 45,998 |
| 18 May 2018 | INR | 69.5 | 71.4 | 68.05 | 68.35 | 68.35 | -1.1 (-1.58%) | 38,088 |
| 17 May 2018 | INR | 67.7 | 71.3 | 67.7 | 69.45 | 69.45 | +2.7 (+4.04%) | 64,769 |
| 16 May 2018 | INR | 66.4 | 67.45 | 65.65 | 66.75 | 66.75 | -0.65 (-0.96%) | 18,100 |
| 15 May 2018 | INR | 69.15 | 69.6 | 65.55 | 67.4 | 67.4 | -2.55 (-3.65%) | 109,629 |
| 14 May 2018 | INR | 75.9 | 76 | 69.35 | 69.95 | 69.95 | -5.65 (-7.47%) | 59,250 |
| 11 May 2018 | INR | 74.35 | 77.8 | 74.35 | 75.6 | 75.6 | +0.1 (+0.13%) | 127,544 |
| 10 May 2018 | INR | 78.1 | 78.1 | 74.6 | 75.5 | 75.5 | -3 (-3.82%) | 10,098 |
| 9 May 2018 | INR | 79.2 | 79.5 | 77.65 | 78.5 | 78.5 | -0.75 (-0.95%) | 11,922 |
