| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 75.6 | 77.4 | 75.05 | 76.45 | 76.45 | +0.25 (+0.33%) | 104,097 |
| 18 Jun 2018 | INR | 75.4 | 77 | 74.85 | 76.2 | 76.2 | +0.9 (+1.20%) | 129,381 |
| 15 Jun 2018 | INR | 74.45 | 75.85 | 74 | 75.3 | 75.3 | +0.1 (+0.13%) | 82,776 |
| 14 Jun 2018 | INR | 75 | 75.8 | 73.5 | 75.2 | 75.2 | +0.2 (+0.27%) | 107,282 |
| 13 Jun 2018 | INR | 75.55 | 76.9 | 74.6 | 75 | 75 | -1.6 (-2.09%) | 134,079 |
| 12 Jun 2018 | INR | 71.3 | 78.3 | 70.9 | 76.6 | 76.6 | +5.5 (+7.74%) | 657,452 |
| 11 Jun 2018 | INR | 70.45 | 72.1 | 70.45 | 71.1 | 71.1 | +0.8 (+1.14%) | 104,647 |
| 8 Jun 2018 | INR | 71.25 | 71.35 | 70 | 70.3 | 70.3 | -0.95 (-1.33%) | 81,272 |
| 7 Jun 2018 | INR | 70.8 | 73.4 | 70.75 | 71.25 | 71.25 | +0.85 (+1.21%) | 131,189 |
| 6 Jun 2018 | INR | 69.95 | 71.4 | 69.3 | 70.4 | 70.4 | +0.15 (+0.21%) | 72,966 |
| 5 Jun 2018 | INR | 75.05 | 75.15 | 69.6 | 70.25 | 70.25 | -5.5 (-7.26%) | 145,970 |
| 4 Jun 2018 | INR | 75.5 | 77.2 | 73.6 | 75.75 | 75.75 | +3.2 (+4.41%) | 335,549 |
| 1 Jun 2018 | INR | 73 | 74.95 | 72.05 | 72.55 | 72.55 | -0.2 (-0.27%) | 93,889 |
| 31 May 2018 | INR | 73.4 | 74.6 | 71.2 | 72.75 | 72.75 | +0.05 (+0.07%) | 105,132 |
| 30 May 2018 | INR | 70.3 | 75.8 | 69.85 | 72.7 | 72.7 | +2.75 (+3.93%) | 326,712 |
| 29 May 2018 | INR | 69.8 | 70.8 | 69.6 | 69.95 | 69.95 | +0.9 (+1.30%) | 83,673 |
| 28 May 2018 | INR | 67.65 | 69.9 | 67.15 | 69.05 | 69.05 | +3.4 (+5.18%) | 185,147 |
| 25 May 2018 | INR | 66.35 | 67.2 | 64.3 | 65.65 | 65.65 | +0.15 (+0.23%) | 103,021 |
| 24 May 2018 | INR | 65 | 67.2 | 64.2 | 65.5 | 65.5 | +0.2 (+0.31%) | 79,782 |
| 23 May 2018 | INR | 66.3 | 68.3 | 64.65 | 65.3 | 65.3 | -1.05 (-1.58%) | 103,531 |
| 22 May 2018 | INR | 63.05 | 68 | 62.45 | 66.35 | 66.35 | +3.2 (+5.07%) | 285,807 |
| 21 May 2018 | INR | 63.1 | 63.7 | 61.75 | 63.15 | 63.15 | -0.75 (-1.17%) | 82,435 |
| 18 May 2018 | INR | 65.9 | 65.9 | 63.1 | 63.9 | 63.9 | -1.2 (-1.84%) | 146,284 |
| 17 May 2018 | INR | 64.6 | 68.7 | 64.6 | 65.1 | 65.1 | -0.05 (-0.08%) | 187,696 |
| 16 May 2018 | INR | 66.5 | 66.5 | 63.3 | 65.15 | 65.15 | -1.4 (-2.10%) | 131,790 |
| 15 May 2018 | INR | 68.45 | 68.75 | 66 | 66.55 | 66.55 | -1.65 (-2.42%) | 132,654 |
| 14 May 2018 | INR | 69.5 | 71.5 | 66.4 | 68.2 | 68.2 | -0.95 (-1.37%) | 113,931 |
| 11 May 2018 | INR | 71.5 | 72 | 68.35 | 69.15 | 69.15 | -2.15 (-3.02%) | 123,745 |
| 10 May 2018 | INR | 72.15 | 73.15 | 71 | 71.3 | 71.3 | -0.85 (-1.18%) | 126,071 |
| 9 May 2018 | INR | 73.5 | 74.5 | 71.8 | 72.15 | 72.15 | -0.8 (-1.10%) | 128,529 |
