| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 71.5 | 72.5 | 71.2 | 71.9 | 71.9 | +0.45 (+0.63%) | 5,987,539 |
| 19 Jun 2018 | INR | 72 | 72.55 | 70.25 | 71.45 | 71.45 | -0.65 (-0.90%) | 9,230,016 |
| 18 Jun 2018 | INR | 72.8 | 72.85 | 71.65 | 72.1 | 72.1 | -0.85 (-1.17%) | 5,729,650 |
| 15 Jun 2018 | INR | 74.6 | 75.45 | 72.6 | 72.95 | 72.95 | -1.65 (-2.21%) | 9,806,624 |
| 14 Jun 2018 | INR | 75 | 76.1 | 74.15 | 74.6 | 74.6 | +1.3 (+1.77%) | 28,261,390 |
| 13 Jun 2018 | INR | 72.75 | 76.45 | 71.25 | 73.3 | 73.3 | +0.55 (+0.76%) | 71,000,003 |
| 12 Jun 2018 | INR | 72.8 | 73.45 | 72.15 | 72.75 | 72.75 | -0.2 (-0.27%) | 2,596,805 |
| 11 Jun 2018 | INR | 73.55 | 74.5 | 72.7 | 72.95 | 72.95 | -0.7 (-0.95%) | 2,490,080 |
| 8 Jun 2018 | INR | 73.7 | 74.1 | 72.45 | 73.65 | 73.65 | -0.2 (-0.27%) | 1,400,362 |
| 7 Jun 2018 | INR | 72.7 | 74.3 | 72.7 | 73.85 | 73.85 | +0.95 (+1.30%) | 1,951,008 |
| 6 Jun 2018 | INR | 72.35 | 73.75 | 72.25 | 72.9 | 72.9 | +0.35 (+0.48%) | 1,774,133 |
| 5 Jun 2018 | INR | 73.4 | 73.7 | 71.45 | 72.55 | 72.55 | -0.55 (-0.75%) | 3,824,625 |
| 4 Jun 2018 | INR | 74.05 | 74.9 | 72.25 | 73.1 | 73.1 | -0.9 (-1.22%) | 3,178,226 |
| 1 Jun 2018 | INR | 72.8 | 74.4 | 72 | 74 | 74 | +1 (+1.37%) | 2,164,643 |
| 31 May 2018 | INR | 74.8 | 74.8 | 71.35 | 73 | 73 | -1.7 (-2.28%) | 13,548,547 |
| 30 May 2018 | INR | 73.4 | 75.5 | 73.1 | 74.7 | 74.7 | +1.2 (+1.63%) | 5,210,088 |
| 29 May 2018 | INR | 74.65 | 75.25 | 73.05 | 73.5 | 73.5 | -1.55 (-2.07%) | 3,871,888 |
| 28 May 2018 | INR | 74.6 | 75.9 | 74.6 | 75.05 | 75.05 | +0.3 (+0.40%) | 1,424,094 |
| 25 May 2018 | INR | 74.65 | 75 | 73.85 | 74.75 | 74.75 | +0.3 (+0.40%) | 1,533,145 |
| 24 May 2018 | INR | 72.35 | 74.95 | 72.25 | 74.45 | 74.45 | +1.9 (+2.62%) | 3,535,541 |
| 23 May 2018 | INR | 71.75 | 73.4 | 71.6 | 72.55 | 72.55 | +0.75 (+1.04%) | 4,003,523 |
| 22 May 2018 | INR | 70 | 72.8 | 70 | 71.8 | 71.8 | +1.6 (+2.28%) | 4,170,691 |
| 21 May 2018 | INR | 69.8 | 70.85 | 69.5 | 70.2 | 70.2 | +0.2 (+0.29%) | 2,372,352 |
| 18 May 2018 | INR | 69.65 | 71.2 | 69.45 | 70 | 70 | +0.55 (+0.79%) | 4,739,340 |
| 17 May 2018 | INR | 70.15 | 70.55 | 69.1 | 69.45 | 69.45 | -0.5 (-0.71%) | 3,463,174 |
| 16 May 2018 | INR | 69.15 | 71.5 | 68.85 | 69.95 | 69.95 | +0.75 (+1.08%) | 7,721,846 |
| 15 May 2018 | INR | 70.7 | 71.55 | 68.8 | 69.2 | 69.2 | -1.3 (-1.84%) | 4,316,498 |
| 14 May 2018 | INR | 71.8 | 72.25 | 70 | 70.5 | 70.5 | -1.5 (-2.08%) | 2,444,842 |
| 11 May 2018 | INR | 73.1 | 73.35 | 71.8 | 72 | 72 | -0.9 (-1.23%) | 3,075,346 |
| 10 May 2018 | INR | 74 | 74.3 | 72.5 | 72.9 | 72.9 | -1.35 (-1.82%) | 4,577,739 |
