| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 7.7 | 7.98 | 7.66 | 7.89 | 7.89 | +0.02 (+0.25%) | 7,341 |
| 18 Jun 2018 | INR | 7.66 | 8.14 | 7.66 | 7.87 | 7.87 | -0.04 (-0.51%) | 6,535 |
| 15 Jun 2018 | INR | 7.75 | 8.23 | 7.75 | 7.91 | 7.91 | -0.16 (-1.98%) | 11,225 |
| 14 Jun 2018 | INR | 7.9 | 8.1 | 7.65 | 8.07 | 8.07 | +0.13 (+1.64%) | 23,875 |
| 13 Jun 2018 | INR | 7.62 | 8 | 7.61 | 7.94 | 7.94 | +0.08 (+1.02%) | 4,611 |
| 12 Jun 2018 | INR | 7.65 | 8.2 | 7.65 | 7.86 | 7.86 | +0.11 (+1.42%) | 39,561 |
| 11 Jun 2018 | INR | 7.41 | 8 | 7.33 | 7.75 | 7.75 | +0.06 (+0.78%) | 18,598 |
| 8 Jun 2018 | INR | 7.7 | 8.01 | 7.27 | 7.69 | 7.69 | -0.09 (-1.16%) | 22,618 |
| 7 Jun 2018 | INR | 7.7 | 7.95 | 7.6 | 7.78 | 7.78 | +0.17 (+2.23%) | 15,068 |
| 6 Jun 2018 | INR | 7.55 | 7.72 | 7.45 | 7.61 | 7.61 | +0.16 (+2.15%) | 15,752 |
| 5 Jun 2018 | INR | 7.52 | 7.98 | 7.44 | 7.45 | 7.45 | -0.51 (-6.41%) | 25,109 |
| 4 Jun 2018 | INR | 8.49 | 8.49 | 7.65 | 7.96 | 7.96 | -0.21 (-2.57%) | 9,795 |
| 1 Jun 2018 | INR | 8.12 | 8.44 | 8.05 | 8.17 | 8.17 | -0.09 (-1.09%) | 35,765 |
| 31 May 2018 | INR | 7.89 | 8.3 | 7.38 | 8.26 | 8.26 | +0.59 (+7.69%) | 24,676 |
| 30 May 2018 | INR | 8.01 | 8.5 | 7.22 | 7.67 | 7.67 | -0.33 (-4.13%) | 53,244 |
| 29 May 2018 | INR | 8.16 | 8.49 | 7.9 | 8 | 8 | +0.16 (+2.04%) | 50,774 |
| 28 May 2018 | INR | 7.6 | 7.97 | 7.31 | 7.84 | 7.84 | +0.24 (+3.16%) | 17,166 |
| 25 May 2018 | INR | 7.16 | 7.6 | 7.16 | 7.6 | 7.6 | +0.1 (+1.33%) | 7,112 |
| 24 May 2018 | INR | 7.99 | 7.99 | 7.05 | 7.5 | 7.5 | +0.2 (+2.74%) | 6,821 |
| 23 May 2018 | INR | 7.32 | 7.84 | 7.17 | 7.3 | 7.3 | -0.09 (-1.22%) | 11,442 |
| 22 May 2018 | INR | 7.37 | 7.7 | 7.37 | 7.39 | 7.39 | -0.31 (-4.03%) | 10,150 |
| 21 May 2018 | INR | 7.73 | 8 | 7.53 | 7.7 | 7.7 | -0.04 (-0.52%) | 11,062 |
| 18 May 2018 | INR | 7.43 | 7.91 | 7.43 | 7.74 | 7.74 | -0.06 (-0.77%) | 22,825 |
| 17 May 2018 | INR | 7.41 | 7.87 | 7.41 | 7.8 | 7.8 | +0.23 (+3.04%) | 6,938 |
| 16 May 2018 | INR | 7.61 | 7.89 | 7.48 | 7.57 | 7.57 | -0.25 (-3.20%) | 29,240 |
| 15 May 2018 | INR | 7.94 | 8.2 | 7.76 | 7.82 | 7.82 | +0.07 (+0.90%) | 9,130 |
| 14 May 2018 | INR | 8.1 | 8.2 | 7.6 | 7.75 | 7.75 | -0.18 (-2.27%) | 36,043 |
| 11 May 2018 | INR | 8.08 | 8.1 | 7.9 | 7.93 | 7.93 | -0.33 (-4.00%) | 28,485 |
| 10 May 2018 | INR | 7.97 | 8.33 | 7.97 | 8.26 | 8.26 | +0.17 (+2.10%) | 8,207 |
| 9 May 2018 | INR | 8.31 | 8.31 | 7.96 | 8.09 | 8.09 | -0.22 (-2.65%) | 18,319 |
