| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 87.35 | 87.35 | 81.6 | 82.55 | 82.55 | -4.25 (-4.90%) | 37,120 |
| 18 Jun 2018 | INR | 91.1 | 91.1 | 86.05 | 86.8 | 86.8 | -4.3 (-4.72%) | 25,945 |
| 15 Jun 2018 | INR | 89.6 | 92.7 | 87.3 | 91.1 | 91.1 | +2.2 (+2.47%) | 143,154 |
| 14 Jun 2018 | INR | 91 | 91.95 | 86.65 | 88.9 | 88.9 | -2.05 (-2.25%) | 150,374 |
| 13 Jun 2018 | INR | 84.95 | 100.5 | 84.75 | 90.95 | 90.95 | +7.2 (+8.60%) | 562,218 |
| 12 Jun 2018 | INR | 81.05 | 85.8 | 80.4 | 83.75 | 83.75 | +2.9 (+3.59%) | 103,099 |
| 11 Jun 2018 | INR | 78.7 | 81.85 | 78.2 | 80.85 | 80.85 | +2.6 (+3.32%) | 48,816 |
| 8 Jun 2018 | INR | 73.05 | 79.5 | 73 | 78.25 | 78.25 | +4.15 (+5.60%) | 26,513 |
| 7 Jun 2018 | INR | 72 | 75.85 | 72 | 74.1 | 74.1 | +1.55 (+2.14%) | 10,738 |
| 6 Jun 2018 | INR | 71.2 | 73.9 | 70.55 | 72.55 | 72.55 | +0.75 (+1.04%) | 29,844 |
| 5 Jun 2018 | INR | 73.05 | 73.95 | 71.05 | 71.8 | 71.8 | -2.3 (-3.10%) | 12,884 |
| 4 Jun 2018 | INR | 77.05 | 78 | 73.75 | 74.1 | 74.1 | -4.45 (-5.67%) | 21,289 |
| 1 Jun 2018 | INR | 77.05 | 80.5 | 76.05 | 78.55 | 78.55 | +0.3 (+0.38%) | 39,824 |
| 31 May 2018 | INR | 79.15 | 80.15 | 77.8 | 78.25 | 78.25 | -0.7 (-0.89%) | 11,753 |
| 30 May 2018 | INR | 80.05 | 81.5 | 78.5 | 78.95 | 78.95 | -2.9 (-3.54%) | 35,020 |
| 29 May 2018 | INR | 78.05 | 83.85 | 78.05 | 81.85 | 81.85 | +2.2 (+2.76%) | 58,654 |
| 28 May 2018 | INR | 82.9 | 85.85 | 76.35 | 79.65 | 79.65 | -2.9 (-3.51%) | 148,405 |
| 25 May 2018 | INR | 69.6 | 83.8 | 69.35 | 82.55 | 82.55 | +12.7 (+18.18%) | 201,579 |
| 24 May 2018 | INR | 71.5 | 71.7 | 69.6 | 69.85 | 69.85 | -0.5 (-0.71%) | 13,963 |
| 23 May 2018 | INR | 72.65 | 73.75 | 69.65 | 70.35 | 70.35 | -3.5 (-4.74%) | 30,123 |
| 22 May 2018 | INR | 77.8 | 78.95 | 73 | 73.85 | 73.85 | -1.25 (-1.66%) | 22,861 |
| 21 May 2018 | INR | 80 | 80 | 73.5 | 75.1 | 75.1 | -2.9 (-3.72%) | 8,305 |
| 18 May 2018 | INR | 80.1 | 81.55 | 78 | 78 | 78 | -2 (-2.50%) | 7,739 |
| 17 May 2018 | INR | 77.3 | 80.5 | 77.3 | 80 | 80 | +2.7 (+3.49%) | 12,614 |
| 16 May 2018 | INR | 80.05 | 81.85 | 76.85 | 77.3 | 77.3 | -3.7 (-4.57%) | 27,613 |
| 15 May 2018 | INR | 80.35 | 81.5 | 80.1 | 81 | 81 | +0.05 (+0.06%) | 5,286 |
| 14 May 2018 | INR | 82.35 | 83.4 | 80.3 | 80.95 | 80.95 | -0.65 (-0.80%) | 10,602 |
| 11 May 2018 | INR | 82.5 | 83.5 | 81.5 | 81.6 | 81.6 | -0.8 (-0.97%) | 7,319 |
| 10 May 2018 | INR | 82.8 | 84.6 | 82.05 | 82.4 | 82.4 | -1.15 (-1.38%) | 8,134 |
| 9 May 2018 | INR | 85.75 | 85.8 | 82.7 | 83.55 | 83.55 | -0.75 (-0.89%) | 6,680 |
