| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 67.05 | 69 | 66 | 67.75 | 67.75 | +1.65 (+2.50%) | 8,911 |
| 15 Jun 2018 | INR | 73.5 | 73.5 | 65.35 | 66.1 | 66.1 | -2.95 (-4.27%) | 381,501 |
| 14 Jun 2018 | INR | 60.3 | 71.95 | 60.3 | 69.05 | 69.05 | -0.15 (-0.22%) | 7,583 |
| 13 Jun 2018 | INR | 73 | 73 | 68.5 | 69.2 | 69.2 | -2.05 (-2.88%) | 9,140 |
| 12 Jun 2018 | INR | 73.45 | 73.45 | 67.25 | 71.25 | 71.25 | +4.35 (+6.50%) | 14,632 |
| 11 Jun 2018 | INR | 68.5 | 68.5 | 65.05 | 66.9 | 66.9 | +0.85 (+1.29%) | 11,373 |
| 8 Jun 2018 | INR | 67.95 | 69 | 65.5 | 66.05 | 66.05 | -1.4 (-2.08%) | 13,207 |
| 7 Jun 2018 | INR | 68.55 | 68.55 | 67 | 67.45 | 67.45 | +1.8 (+2.74%) | 6,672 |
| 6 Jun 2018 | INR | 71 | 76.1 | 60.35 | 65.65 | 65.65 | +1.65 (+2.58%) | 19,758 |
| 5 Jun 2018 | INR | 68.25 | 68.25 | 63.15 | 64 | 64 | -4.95 (-7.18%) | 21,763 |
| 4 Jun 2018 | INR | 73.4 | 73.4 | 66.6 | 68.95 | 68.95 | -0.7 (-1.01%) | 6,322 |
| 1 Jun 2018 | INR | 74.5 | 74.7 | 68.15 | 69.65 | 69.65 | -3.8 (-5.17%) | 13,190 |
| 31 May 2018 | INR | 77.5 | 78.2 | 70.55 | 73.45 | 73.45 | +0.8 (+1.10%) | 48,471 |
| 30 May 2018 | INR | 73 | 78 | 70.6 | 72.65 | 72.65 | +0.45 (+0.62%) | 32,681 |
| 29 May 2018 | INR | 72.75 | 73.25 | 70.5 | 72.2 | 72.2 | +0.45 (+0.63%) | 12,153 |
| 28 May 2018 | INR | 68.05 | 72.7 | 66.15 | 71.75 | 71.75 | +3.35 (+4.90%) | 9,069 |
| 25 May 2018 | INR | 72 | 73.75 | 66.15 | 68.4 | 68.4 | -0.85 (-1.23%) | 10,924 |
| 24 May 2018 | INR | 69.9 | 69.9 | 66.25 | 69.25 | 69.25 | +2.4 (+3.59%) | 4,370 |
| 23 May 2018 | INR | 69.95 | 73 | 65.35 | 66.85 | 66.85 | -1.55 (-2.27%) | 4,792 |
| 22 May 2018 | INR | 65.25 | 69 | 62.2 | 68.4 | 68.4 | +4.45 (+6.96%) | 11,856 |
| 21 May 2018 | INR | 67.95 | 67.95 | 62.1 | 63.95 | 63.95 | -3.2 (-4.77%) | 14,511 |
| 18 May 2018 | INR | 66.05 | 67.75 | 65.1 | 67.15 | 67.15 | +0.5 (+0.75%) | 5,027 |
| 17 May 2018 | INR | 68 | 68.5 | 65.25 | 66.65 | 66.65 | -0.8 (-1.19%) | 3,176 |
| 16 May 2018 | INR | 69.85 | 69.85 | 65 | 67.45 | 67.45 | +0.3 (+0.45%) | 13,001 |
| 15 May 2018 | INR | 74 | 74 | 66.55 | 67.15 | 67.15 | +0.55 (+0.83%) | 7,891 |
| 14 May 2018 | INR | 70 | 70 | 65.35 | 66.6 | 66.6 | -2 (-2.92%) | 6,980 |
| 11 May 2018 | INR | 69 | 69.9 | 67.35 | 68.6 | 68.6 | -0.35 (-0.51%) | 8,208 |
| 10 May 2018 | INR | 71.95 | 71.95 | 68.25 | 68.95 | 68.95 | -0.65 (-0.93%) | 9,573 |
| 9 May 2018 | INR | 71.75 | 71.8 | 69 | 69.6 | 69.6 | -0.65 (-0.93%) | 11,582 |
| 8 May 2018 | INR | 72 | 72 | 70 | 70.25 | 70.25 | -1.2 (-1.68%) | 13,163 |
