| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | INR | 71.55 | 72.05 | 71.5 | 72.05 | 48.0333 | +1.35 (+1.91%) | 1,314 |
| 11 Jun 2018 | INR | 70.95 | 71 | 70.5 | 70.7 | 47.1333 | +0.9 (+1.29%) | 1,862 |
| 8 Jun 2018 | INR | 69.4 | 69.8 | 68.7 | 69.8 | 46.5333 | +1.35 (+1.97%) | 1,870 |
| 7 Jun 2018 | INR | 68.95 | 68.95 | 68 | 68.45 | 45.6333 | +0.35 (+0.51%) | 2,708 |
| 6 Jun 2018 | INR | 70.4 | 70.4 | 68 | 68.1 | 45.4 | -1.2 (-1.73%) | 4,312 |
| 5 Jun 2018 | INR | 70.4 | 70.45 | 69.25 | 69.3 | 46.2 | -1 (-1.42%) | 3,755 |
| 4 Jun 2018 | INR | 71.4 | 71.45 | 70.1 | 70.3 | 46.8667 | -0.65 (-0.92%) | 4,170 |
| 1 Jun 2018 | INR | 71.95 | 72 | 70.95 | 70.95 | 47.3 | -1.1 (-1.53%) | 3,662 |
| 31 May 2018 | INR | 73.9 | 73.95 | 72.05 | 72.05 | 48.0333 | -1.45 (-1.97%) | 4,876 |
| 30 May 2018 | INR | 73.95 | 73.95 | 73.05 | 73.5 | 49 | -1 (-1.34%) | 4,997 |
| 29 May 2018 | INR | 74.3 | 74.5 | 74.2 | 74.5 | 49.6667 | 0.0 (0.0%) | 2,862 |
| 28 May 2018 | INR | 74.65 | 74.95 | 74.5 | 74.5 | 49.6667 | +0.1 (+0.13%) | 2,182 |
| 25 May 2018 | INR | 74.6 | 75 | 74.3 | 74.4 | 49.6 | +0.15 (+0.20%) | 2,933 |
| 24 May 2018 | INR | 74.2 | 74.5 | 74.1 | 74.25 | 49.5 | -1.25 (-1.66%) | 8,709 |
| 23 May 2018 | INR | 75.55 | 76.3 | 75 | 75.5 | 50.3333 | +0.65 (+0.87%) | 3,229 |
| 22 May 2018 | INR | 76.5 | 76.5 | 74.85 | 74.85 | 49.9 | -0.8 (-1.06%) | 1,910 |
| 21 May 2018 | INR | 75.55 | 75.65 | 75.55 | 75.65 | 50.4333 | +0.15 (+0.20%) | 2,100 |
| 18 May 2018 | INR | 75.5 | 77 | 74.9 | 75.5 | 50.3333 | 0.0 (0.0%) | 5,659 |
| 17 May 2018 | INR | 76 | 76 | 75.45 | 75.5 | 50.3333 | -0.2 (-0.26%) | 4,048 |
| 16 May 2018 | INR | 76 | 76 | 75.4 | 75.7 | 50.4667 | -1.2 (-1.56%) | 4,290 |
| 15 May 2018 | INR | 76.95 | 76.95 | 76.75 | 76.9 | 51.2667 | -1.2 (-1.54%) | 1,892 |
| 14 May 2018 | INR | 78.1 | 78.1 | 78.1 | 78.1 | 52.0667 | +0.1 (+0.13%) | 50 |
| 11 May 2018 | INR | 78.5 | 78.5 | 78 | 78 | 52 | 0.0 (0.0%) | 1,301 |
| 10 May 2018 | INR | 78 | 78 | 77.95 | 78 | 52 | -1.5 (-1.89%) | 2,900 |
| 9 May 2018 | INR | 80 | 80 | 79.45 | 79.5 | 53 | -0.5 (-0.63%) | 226 |
| 8 May 2018 | INR | 78.4 | 80 | 78.4 | 80 | 53.3333 | 0.0 (0.0%) | 255 |
| 7 May 2018 | INR | 80.5 | 81 | 80 | 80 | 53.3333 | -1.2 (-1.48%) | 1,057 |
| 4 May 2018 | INR | 81.1 | 81.2 | 81.05 | 81.2 | 54.1333 | +0.75 (+0.93%) | 1,308 |
| 3 May 2018 | INR | 79.5 | 80.5 | 79.5 | 80.45 | 53.6333 | +0.45 (+0.56%) | 1,482 |
| 2 May 2018 | INR | 80 | 80.55 | 79.1 | 80 | 53.3333 | +1 (+1.27%) | 3,055 |
