| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | INR | 61.55 | 61.95 | 60.7 | 61.6 | 61.6 | -0.4 (-0.65%) | 70,035 |
| 25 Jun 2018 | INR | 62.05 | 64.05 | 61.15 | 62 | 62 | -0.05 (-0.08%) | 5,465 |
| 22 Jun 2018 | INR | 64.1 | 64.1 | 61.7 | 62.05 | 62.05 | -2.05 (-3.20%) | 12,681 |
| 21 Jun 2018 | INR | 64.8 | 64.8 | 64 | 64.1 | 64.1 | -1.55 (-2.36%) | 33,080 |
| 20 Jun 2018 | INR | 68 | 68 | 65.3 | 65.65 | 65.65 | +0.4 (+0.61%) | 26,691 |
| 19 Jun 2018 | INR | 67.7 | 68 | 64.55 | 65.25 | 65.25 | -1.65 (-2.47%) | 16,854 |
| 18 Jun 2018 | INR | 69.2 | 69.85 | 66.3 | 66.9 | 66.9 | -2.05 (-2.97%) | 9,126 |
| 15 Jun 2018 | INR | 69.3 | 70.4 | 68.6 | 68.95 | 68.95 | +0.1 (+0.15%) | 23,763 |
| 14 Jun 2018 | INR | 69.2 | 69.55 | 67.7 | 68.85 | 68.85 | -1.3 (-1.85%) | 8,040 |
| 13 Jun 2018 | INR | 66.4 | 72.2 | 66.4 | 70.15 | 70.15 | +3.7 (+5.57%) | 85,334 |
| 12 Jun 2018 | INR | 66.5 | 67.5 | 65.9 | 66.45 | 66.45 | -0.3 (-0.45%) | 12,832 |
| 11 Jun 2018 | INR | 71 | 71.4 | 66 | 66.75 | 66.75 | -1.85 (-2.70%) | 23,318 |
| 8 Jun 2018 | INR | 68.45 | 69.75 | 66.5 | 68.6 | 68.6 | +1.8 (+2.69%) | 6,168 |
| 7 Jun 2018 | INR | 65.1 | 67.3 | 65.1 | 66.8 | 66.8 | +3.05 (+4.78%) | 6,625 |
| 6 Jun 2018 | INR | 63.85 | 64.8 | 63.1 | 63.75 | 63.75 | -0.05 (-0.08%) | 7,636 |
| 5 Jun 2018 | INR | 65.45 | 66 | 63.2 | 63.8 | 63.8 | -2.4 (-3.63%) | 6,311 |
| 4 Jun 2018 | INR | 67.75 | 69.7 | 66.2 | 66.2 | 66.2 | -1.15 (-1.71%) | 8,576 |
| 1 Jun 2018 | INR | 68.2 | 68.2 | 66 | 67.35 | 67.35 | -0.3 (-0.44%) | 12,172 |
| 31 May 2018 | INR | 69.4 | 69.4 | 67.2 | 67.65 | 67.65 | -1.1 (-1.60%) | 6,713 |
| 30 May 2018 | INR | 68.65 | 69.2 | 68.25 | 68.75 | 68.75 | -0.1 (-0.15%) | 6,410 |
| 29 May 2018 | INR | 70.05 | 71.1 | 68.4 | 68.85 | 68.85 | -1.45 (-2.06%) | 11,544 |
| 28 May 2018 | INR | 69.4 | 71 | 69.4 | 70.3 | 70.3 | +0.5 (+0.72%) | 10,705 |
| 25 May 2018 | INR | 70.1 | 70.25 | 69.45 | 69.8 | 69.8 | -0.15 (-0.21%) | 7,972 |
| 24 May 2018 | INR | 69.95 | 70 | 69.25 | 69.95 | 69.95 | +0.1 (+0.14%) | 4,949 |
| 23 May 2018 | INR | 69.75 | 70.35 | 69.25 | 69.85 | 69.85 | -0.5 (-0.71%) | 7,775 |
| 22 May 2018 | INR | 70.9 | 71.2 | 69.9 | 70.35 | 70.35 | -0.95 (-1.33%) | 4,869 |
| 21 May 2018 | INR | 74.25 | 74.35 | 71 | 71.3 | 71.3 | -3.8 (-5.06%) | 12,195 |
| 18 May 2018 | INR | 73.05 | 77.2 | 70.75 | 75.1 | 75.1 | -1.7 (-2.21%) | 131,501 |
| 17 May 2018 | INR | 75.4 | 77.3 | 74 | 76.8 | 76.8 | +0.4 (+0.52%) | 19,827 |
| 16 May 2018 | INR | 75.05 | 77.2 | 75 | 76.4 | 76.4 | -0.15 (-0.20%) | 18,200 |
