| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | INR | 75.95 | 76.9 | 75.15 | 76.3 | 76.3 | +0.35 (+0.46%) | 2,243 |
| 2 Jul 2018 | INR | 73.7 | 76.7 | 72.5 | 75.95 | 75.95 | +2.95 (+4.04%) | 18,699 |
| 29 Jun 2018 | INR | 71.7 | 74.3 | 71.1 | 73 | 73 | +1.4 (+1.96%) | 1,398,088 |
| 28 Jun 2018 | INR | 70.9 | 72.25 | 70 | 71.6 | 71.6 | +0.2 (+0.28%) | 7,117 |
| 27 Jun 2018 | INR | 75 | 75 | 70 | 71.4 | 71.4 | -2.45 (-3.32%) | 57,010 |
| 26 Jun 2018 | INR | 78 | 78 | 73.3 | 73.85 | 73.85 | -2.95 (-3.84%) | 13,529 |
| 25 Jun 2018 | INR | 79.95 | 79.95 | 76.25 | 76.8 | 76.8 | -1.75 (-2.23%) | 66,818 |
| 22 Jun 2018 | INR | 79.15 | 79.25 | 77.3 | 78.55 | 78.55 | +0.85 (+1.09%) | 4,396 |
| 21 Jun 2018 | INR | 78.15 | 79.35 | 77.35 | 77.7 | 77.7 | -0.4 (-0.51%) | 2,821 |
| 20 Jun 2018 | INR | 77.1 | 79 | 76.8 | 78.1 | 78.1 | +0.5 (+0.64%) | 13,095 |
| 19 Jun 2018 | INR | 75.4 | 78.05 | 74.45 | 77.6 | 77.6 | +0.6 (+0.78%) | 24,871 |
| 18 Jun 2018 | INR | 78.55 | 78.55 | 76.5 | 77 | 77 | -1.15 (-1.47%) | 11,767 |
| 15 Jun 2018 | INR | 79.9 | 80.25 | 77.8 | 78.15 | 78.15 | -1.55 (-1.94%) | 16,590 |
| 14 Jun 2018 | INR | 81.3 | 81.35 | 79.6 | 79.7 | 79.7 | -1.35 (-1.67%) | 20,616 |
| 13 Jun 2018 | INR | 83 | 84.1 | 80.7 | 81.05 | 81.05 | -1.9 (-2.29%) | 6,469 |
| 12 Jun 2018 | INR | 82.05 | 83.5 | 82.05 | 82.95 | 82.95 | +0.35 (+0.42%) | 19,950 |
| 11 Jun 2018 | INR | 83.4 | 84.6 | 82.5 | 82.6 | 82.6 | -1.25 (-1.49%) | 15,603 |
| 8 Jun 2018 | INR | 82.15 | 84.25 | 82 | 83.85 | 83.85 | +1.8 (+2.19%) | 7,769 |
| 7 Jun 2018 | INR | 79.5 | 84.2 | 79.5 | 82.05 | 82.05 | +2.3 (+2.88%) | 16,474 |
| 6 Jun 2018 | INR | 78.25 | 81.7 | 78.25 | 79.75 | 79.75 | +1.8 (+2.31%) | 5,204 |
| 5 Jun 2018 | INR | 80.35 | 80.4 | 77.75 | 77.95 | 77.95 | -2.8 (-3.47%) | 31,603 |
| 4 Jun 2018 | INR | 82 | 82.95 | 78.2 | 80.75 | 80.75 | -1.45 (-1.76%) | 4,407 |
| 1 Jun 2018 | INR | 84.1 | 84.35 | 80.8 | 82.2 | 82.2 | -2.25 (-2.66%) | 14,218 |
| 31 May 2018 | INR | 84.15 | 84.75 | 83.15 | 84.45 | 84.45 | 0.0 (0.0%) | 25,334 |
| 30 May 2018 | INR | 85 | 85.9 | 82.9 | 84.45 | 84.45 | +0.4 (+0.48%) | 30,395 |
| 29 May 2018 | INR | 82.5 | 85.5 | 82.5 | 84.05 | 84.05 | +2 (+2.44%) | 54,075 |
| 28 May 2018 | INR | 78.1 | 83 | 78.1 | 82.05 | 82.05 | +4.45 (+5.73%) | 31,785 |
| 25 May 2018 | INR | 78.75 | 79.05 | 76.6 | 77.6 | 77.6 | -1.1 (-1.40%) | 89,039 |
| 24 May 2018 | INR | 79 | 79.5 | 75.7 | 78.7 | 78.7 | -0.2 (-0.25%) | 61,427 |
| 23 May 2018 | INR | 79.95 | 80 | 78.5 | 78.9 | 78.9 | -0.95 (-1.19%) | 27,961 |
