| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 72.6 | 72.6 | 70.7 | 71.2 | 71.2 | -1.4 (-1.93%) | 394,467 |
| 19 Jun 2018 | INR | 73.15 | 74.4 | 72.35 | 72.6 | 72.6 | -1 (-1.36%) | 528,823 |
| 18 Jun 2018 | INR | 73.2 | 74.3 | 73 | 73.6 | 73.6 | -1 (-1.34%) | 205,932 |
| 15 Jun 2018 | INR | 76.7 | 77.95 | 73.85 | 74.6 | 74.6 | -2.15 (-2.80%) | 2,182,153 |
| 14 Jun 2018 | INR | 78.25 | 78.75 | 75.8 | 76.75 | 76.75 | -1.45 (-1.85%) | 290,125 |
| 13 Jun 2018 | INR | 81.35 | 81.8 | 77.55 | 78.2 | 78.2 | -3.65 (-4.46%) | 614,433 |
| 12 Jun 2018 | INR | 83.15 | 84.9 | 79.5 | 81.85 | 81.85 | -1.5 (-1.80%) | 1,476,735 |
| 11 Jun 2018 | INR | 79.3 | 83.8 | 78.5 | 83.35 | 83.35 | +4.55 (+5.77%) | 1,976,047 |
| 8 Jun 2018 | INR | 76.75 | 79 | 75.8 | 78.8 | 78.8 | +2.6 (+3.41%) | 547,696 |
| 7 Jun 2018 | INR | 75.5 | 76.8 | 75.05 | 76.2 | 76.2 | +0.75 (+0.99%) | 347,561 |
| 6 Jun 2018 | INR | 72.85 | 75.8 | 72.4 | 75.45 | 75.45 | +1 (+1.34%) | 337,673 |
| 5 Jun 2018 | INR | 74.9 | 75.45 | 73.75 | 74.45 | 74.45 | +0.05 (+0.07%) | 357,281 |
| 4 Jun 2018 | INR | 73.6 | 75 | 73.05 | 74.4 | 74.4 | +0.85 (+1.16%) | 296,701 |
| 1 Jun 2018 | INR | 73.5 | 74.2 | 72.8 | 73.55 | 73.55 | 0.0 (0.0%) | 299,266 |
| 31 May 2018 | INR | 72.35 | 74.8 | 72.35 | 73.55 | 73.55 | +1.3 (+1.80%) | 756,991 |
| 30 May 2018 | INR | 71.5 | 72.75 | 70.05 | 72.25 | 72.25 | +0.15 (+0.21%) | 269,212 |
| 29 May 2018 | INR | 70.65 | 72.5 | 69.7 | 72.1 | 72.1 | +2.25 (+3.22%) | 584,063 |
| 28 May 2018 | INR | 66.8 | 70 | 66.25 | 69.85 | 69.85 | +3.05 (+4.57%) | 413,794 |
| 25 May 2018 | INR | 67 | 67.2 | 66.1 | 66.8 | 66.8 | +0.3 (+0.45%) | 285,154 |
| 24 May 2018 | INR | 66.55 | 67 | 65.8 | 66.5 | 66.5 | -0.05 (-0.08%) | 146,989 |
| 23 May 2018 | INR | 66.6 | 67.7 | 66.1 | 66.55 | 66.55 | -0.4 (-0.60%) | 144,674 |
| 22 May 2018 | INR | 66.65 | 67.3 | 66.05 | 66.95 | 66.95 | +0.3 (+0.45%) | 163,311 |
| 21 May 2018 | INR | 67.2 | 68.7 | 65.7 | 66.65 | 66.65 | -0.7 (-1.04%) | 432,423 |
| 18 May 2018 | INR | 65 | 69.9 | 62 | 67.35 | 67.35 | +1.1 (+1.66%) | 1,435,007 |
| 17 May 2018 | INR | 66.65 | 67.45 | 65.05 | 66.25 | 66.25 | -0.3 (-0.45%) | 369,458 |
| 16 May 2018 | INR | 68.05 | 68.35 | 66.25 | 66.55 | 66.55 | -1.75 (-2.56%) | 339,658 |
| 15 May 2018 | INR | 69.7 | 71.05 | 67.75 | 68.3 | 68.3 | -1.65 (-2.36%) | 227,790 |
| 14 May 2018 | INR | 70 | 70.55 | 69.3 | 69.95 | 69.95 | -0.6 (-0.85%) | 125,635 |
| 11 May 2018 | INR | 71.3 | 71.3 | 70 | 70.55 | 70.55 | -1.3 (-1.81%) | 158,210 |
| 10 May 2018 | INR | 71.65 | 72.5 | 70.55 | 71.85 | 71.85 | +0.15 (+0.21%) | 311,682 |
