| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 67.1 | 68.4 | 66.4 | 67.75 | 67.75 | +0.65 (+0.97%) | 46,956 |
| 18 Jun 2018 | INR | 67.25 | 69.05 | 65.55 | 67.1 | 67.1 | -0.15 (-0.22%) | 36,797 |
| 15 Jun 2018 | INR | 69.5 | 71.9 | 66.3 | 67.25 | 67.25 | -1.3 (-1.90%) | 185,623 |
| 14 Jun 2018 | INR | 63.95 | 69.5 | 63.1 | 68.55 | 68.55 | +4.5 (+7.03%) | 224,372 |
| 13 Jun 2018 | INR | 60.25 | 65.2 | 60.25 | 64.05 | 64.05 | +3.8 (+6.31%) | 113,471 |
| 12 Jun 2018 | INR | 60.9 | 60.9 | 59.9 | 60.25 | 60.25 | +0.1 (+0.17%) | 20,955 |
| 11 Jun 2018 | INR | 61.95 | 61.95 | 60.05 | 60.15 | 60.15 | +0.25 (+0.42%) | 39,984 |
| 8 Jun 2018 | INR | 59.95 | 60.45 | 59.5 | 59.9 | 59.9 | -0.45 (-0.75%) | 34,784 |
| 7 Jun 2018 | INR | 59.1 | 61.15 | 59.1 | 60.35 | 60.35 | +0.9 (+1.51%) | 42,088 |
| 6 Jun 2018 | INR | 58.4 | 60.15 | 58.3 | 59.45 | 59.45 | +0.95 (+1.62%) | 45,047 |
| 5 Jun 2018 | INR | 60 | 60.2 | 57.15 | 58.5 | 58.5 | -2.35 (-3.86%) | 38,216 |
| 4 Jun 2018 | INR | 62.5 | 63.3 | 60.6 | 60.85 | 60.85 | -1.35 (-2.17%) | 59,496 |
| 1 Jun 2018 | INR | 60.9 | 64.6 | 60 | 62.2 | 62.2 | +1.3 (+2.13%) | 134,903 |
| 31 May 2018 | INR | 59.8 | 63 | 59.8 | 60.9 | 60.9 | +2.8 (+4.82%) | 132,993 |
| 30 May 2018 | INR | 57 | 58.7 | 56.2 | 58.1 | 58.1 | +0.4 (+0.69%) | 33,841 |
| 29 May 2018 | INR | 57.15 | 59.5 | 56 | 57.7 | 57.7 | +0.95 (+1.67%) | 51,923 |
| 28 May 2018 | INR | 54.95 | 57.9 | 54.35 | 56.75 | 56.75 | +2.9 (+5.39%) | 58,550 |
| 25 May 2018 | INR | 54 | 54.3 | 53.5 | 53.85 | 53.85 | +0.05 (+0.09%) | 60,511 |
| 24 May 2018 | INR | 53.65 | 54.7 | 53.55 | 53.8 | 53.8 | -0.45 (-0.83%) | 24,550 |
| 23 May 2018 | INR | 54 | 54.95 | 53.5 | 54.25 | 54.25 | -0.3 (-0.55%) | 28,193 |
| 22 May 2018 | INR | 55.55 | 55.55 | 53.7 | 54.55 | 54.55 | +0.35 (+0.65%) | 36,065 |
| 21 May 2018 | INR | 54.4 | 55.95 | 54 | 54.2 | 54.2 | -1 (-1.81%) | 57,190 |
| 18 May 2018 | INR | 58 | 58.95 | 55 | 55.2 | 55.2 | -1.6 (-2.82%) | 92,545 |
| 17 May 2018 | INR | 53 | 58.45 | 53 | 56.8 | 56.8 | +2.5 (+4.60%) | 133,155 |
| 16 May 2018 | INR | 56 | 56 | 54 | 54.3 | 54.3 | -2.35 (-4.15%) | 81,954 |
| 15 May 2018 | INR | 57 | 58.5 | 56.3 | 56.65 | 56.65 | -1.1 (-1.90%) | 55,168 |
| 14 May 2018 | INR | 59 | 59.35 | 57.1 | 57.75 | 57.75 | -1.45 (-2.45%) | 57,523 |
| 11 May 2018 | INR | 61 | 61 | 57 | 59.2 | 59.2 | -2 (-3.27%) | 71,481 |
| 10 May 2018 | INR | 62.05 | 63.25 | 60.6 | 61.2 | 61.2 | -1.05 (-1.69%) | 43,951 |
| 9 May 2018 | INR | 62 | 64.35 | 62 | 62.25 | 62.25 | -0.45 (-0.72%) | 53,310 |
