| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 54 | 54.35 | 50.4 | 51.3 | 51.3 | -3.6 (-6.56%) | 1,246,578 |
| 18 Jun 2018 | INR | 56.2 | 56.2 | 54.5 | 54.9 | 54.9 | -1.4 (-2.49%) | 1,024,743 |
| 15 Jun 2018 | INR | 56.95 | 58.35 | 56.05 | 56.3 | 56.3 | -0.7 (-1.23%) | 1,786,808 |
| 14 Jun 2018 | INR | 56.45 | 57.85 | 56.15 | 57 | 57 | +0.15 (+0.26%) | 807,861 |
| 13 Jun 2018 | INR | 57.9 | 58 | 56.25 | 56.85 | 56.85 | -0.95 (-1.64%) | 545,388 |
| 12 Jun 2018 | INR | 59 | 59.25 | 57.3 | 57.8 | 57.8 | -1.15 (-1.95%) | 777,473 |
| 11 Jun 2018 | INR | 60 | 60.5 | 58.7 | 58.95 | 58.95 | -0.9 (-1.50%) | 1,815,472 |
| 8 Jun 2018 | INR | 58.4 | 61.85 | 57.5 | 59.85 | 59.85 | +1.95 (+3.37%) | 4,884,258 |
| 7 Jun 2018 | INR | 58.5 | 59 | 57 | 57.9 | 57.9 | +0.45 (+0.78%) | 500,424 |
| 6 Jun 2018 | INR | 56.55 | 58.1 | 56 | 57.45 | 57.45 | +1.9 (+3.42%) | 489,632 |
| 5 Jun 2018 | INR | 56.9 | 58 | 54.2 | 55.55 | 55.55 | -1.3 (-2.29%) | 630,149 |
| 4 Jun 2018 | INR | 59.85 | 60 | 55.45 | 56.85 | 56.85 | -2.25 (-3.81%) | 1,279,302 |
| 1 Jun 2018 | INR | 63 | 66.9 | 53.85 | 59.1 | 59.1 | -2.75 (-4.45%) | 4,753,913 |
| 31 May 2018 | INR | 76 | 76.75 | 60.8 | 61.85 | 61.85 | -15 (-19.52%) | 1,308,718 |
| 30 May 2018 | INR | 75.7 | 80.15 | 75.6 | 76.85 | 76.85 | -0.55 (-0.71%) | 301,231 |
| 29 May 2018 | INR | 78.9 | 81 | 76.7 | 77.4 | 77.4 | -0.75 (-0.96%) | 135,726 |
| 28 May 2018 | INR | 75.9 | 78.6 | 74.65 | 78.15 | 78.15 | +3.65 (+4.90%) | 156,350 |
| 25 May 2018 | INR | 73 | 76 | 72 | 74.5 | 74.5 | +2.6 (+3.62%) | 49,146 |
| 24 May 2018 | INR | 72.75 | 72.75 | 70.35 | 71.9 | 71.9 | +0.2 (+0.28%) | 50,236 |
| 23 May 2018 | INR | 74.1 | 74.4 | 71.6 | 71.7 | 71.7 | -2.65 (-3.56%) | 64,306 |
| 22 May 2018 | INR | 71.55 | 76 | 71.05 | 74.35 | 74.35 | +2.8 (+3.91%) | 97,569 |
| 21 May 2018 | INR | 74 | 74 | 70.75 | 71.55 | 71.55 | -1.7 (-2.32%) | 61,784 |
| 18 May 2018 | INR | 77.2 | 77.2 | 72.55 | 73.25 | 73.25 | -3.6 (-4.68%) | 94,752 |
| 17 May 2018 | INR | 76.15 | 78 | 75.8 | 76.85 | 76.85 | +0.35 (+0.46%) | 44,922 |
| 16 May 2018 | INR | 77.05 | 77.05 | 75.3 | 76.5 | 76.5 | -0.9 (-1.16%) | 61,513 |
| 15 May 2018 | INR | 78.75 | 80.05 | 77.05 | 77.4 | 77.4 | -1.85 (-2.33%) | 150,379 |
| 14 May 2018 | INR | 79 | 80.2 | 77.65 | 79.25 | 79.25 | +0.75 (+0.96%) | 59,519 |
| 11 May 2018 | INR | 79.8 | 80 | 78.1 | 78.5 | 78.5 | -1.05 (-1.32%) | 33,500 |
| 10 May 2018 | INR | 81.3 | 82 | 79.25 | 79.55 | 79.55 | -1.75 (-2.15%) | 25,807 |
| 9 May 2018 | INR | 81.85 | 82.55 | 81 | 81.3 | 81.3 | -0.65 (-0.79%) | 25,201 |
