| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 5.83 | 5.92 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 23,836 |
| 18 Jun 2018 | INR | 5.96 | 5.96 | 5.71 | 5.75 | 5.75 | -0.22 (-3.69%) | 65,238 |
| 15 Jun 2018 | INR | 6.15 | 6.15 | 5.75 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,396 |
| 14 Jun 2018 | INR | 5.8 | 6.14 | 5.75 | 6 | 6 | 0.0 (0.0%) | 20,051 |
| 13 Jun 2018 | INR | 5.98 | 6.08 | 5.93 | 6 | 6 | 0.0 (0.0%) | 16,035 |
| 12 Jun 2018 | INR | 6.28 | 6.28 | 5.89 | 6 | 6 | -0.09 (-1.48%) | 36,753 |
| 11 Jun 2018 | INR | 6.25 | 6.25 | 5.97 | 6.09 | 6.09 | +0.01 (+0.16%) | 24,501 |
| 8 Jun 2018 | INR | 6.09 | 6.29 | 6 | 6.08 | 6.08 | -0.1 (-1.62%) | 27,026 |
| 7 Jun 2018 | INR | 5.98 | 6.49 | 5.98 | 6.18 | 6.18 | +0.41 (+7.11%) | 76,993 |
| 6 Jun 2018 | INR | 5.96 | 5.99 | 5.5 | 5.77 | 5.77 | -0.19 (-3.19%) | 84,712 |
| 5 Jun 2018 | INR | 6.25 | 6.28 | 5.8 | 5.96 | 5.96 | -0.22 (-3.56%) | 90,974 |
| 4 Jun 2018 | INR | 6.61 | 6.61 | 6.14 | 6.18 | 6.18 | -0.31 (-4.78%) | 30,231 |
| 1 Jun 2018 | INR | 6.88 | 6.89 | 6.45 | 6.49 | 6.49 | -0.21 (-3.13%) | 36,659 |
| 31 May 2018 | INR | 6.88 | 6.88 | 6.58 | 6.7 | 6.7 | -0.18 (-2.62%) | 70,760 |
| 30 May 2018 | INR | 6.69 | 7.14 | 6.58 | 6.88 | 6.88 | +0.38 (+5.85%) | 104,570 |
| 29 May 2018 | INR | 6.31 | 6.64 | 6.31 | 6.5 | 6.5 | -0.01 (-0.15%) | 16,282 |
| 28 May 2018 | INR | 6.35 | 6.7 | 6.35 | 6.51 | 6.51 | +0.26 (+4.16%) | 22,847 |
| 25 May 2018 | INR | 6.1 | 6.25 | 6.1 | 6.25 | 6.25 | -0.02 (-0.32%) | 5,982 |
| 24 May 2018 | INR | 6.48 | 6.48 | 6.15 | 6.27 | 6.27 | +0.05 (+0.80%) | 35,566 |
| 23 May 2018 | INR | 6.1 | 6.69 | 6.1 | 6.22 | 6.22 | -0.14 (-2.20%) | 49,132 |
| 22 May 2018 | INR | 6 | 6.4 | 6 | 6.36 | 6.36 | +0.19 (+3.08%) | 103,086 |
| 21 May 2018 | INR | 6.1 | 6.3 | 6.05 | 6.17 | 6.17 | -0.11 (-1.75%) | 38,638 |
| 18 May 2018 | INR | 6.5 | 6.5 | 6.06 | 6.28 | 6.28 | -0.12 (-1.88%) | 47,046 |
| 17 May 2018 | INR | 6.55 | 6.74 | 6.36 | 6.4 | 6.4 | -0.1 (-1.54%) | 47,251 |
| 16 May 2018 | INR | 6.4 | 6.68 | 6.25 | 6.5 | 6.5 | -0.08 (-1.22%) | 26,275 |
| 15 May 2018 | INR | 6.6 | 6.71 | 6.42 | 6.58 | 6.58 | +0.04 (+0.61%) | 12,401 |
| 14 May 2018 | INR | 6.75 | 6.75 | 6.5 | 6.54 | 6.54 | -0.07 (-1.06%) | 24,058 |
| 11 May 2018 | INR | 6.51 | 6.78 | 6.51 | 6.61 | 6.61 | -0.01 (-0.15%) | 12,935 |
| 10 May 2018 | INR | 6.71 | 6.88 | 6.53 | 6.62 | 6.62 | -0.09 (-1.34%) | 25,886 |
| 9 May 2018 | INR | 6.79 | 6.8 | 6.57 | 6.71 | 6.71 | +0.01 (+0.15%) | 11,847 |
