| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 64.9 | 64.9 | 62.75 | 63.45 | 12.69 | -0.35 (-0.55%) | 18,470 |
| 18 Jun 2018 | INR | 63 | 64.65 | 61.7 | 63.8 | 12.76 | -1.05 (-1.62%) | 52,560 |
| 15 Jun 2018 | INR | 69.5 | 69.5 | 62.2 | 64.85 | 12.97 | -2 (-2.99%) | 128,680 |
| 14 Jun 2018 | INR | 68.15 | 68.15 | 66.25 | 66.85 | 13.37 | -0.35 (-0.52%) | 26,025 |
| 13 Jun 2018 | INR | 67 | 70.45 | 66.55 | 67.2 | 13.44 | +0.35 (+0.52%) | 34,370 |
| 12 Jun 2018 | INR | 66.6 | 68.85 | 66.1 | 66.85 | 13.37 | +0.45 (+0.68%) | 50,285 |
| 11 Jun 2018 | INR | 66.5 | 69.6 | 65.25 | 66.4 | 13.28 | -0.6 (-0.90%) | 61,620 |
| 8 Jun 2018 | INR | 68.55 | 69.8 | 66.35 | 67 | 13.4 | -1.9 (-2.76%) | 28,180 |
| 7 Jun 2018 | INR | 67.8 | 72.5 | 65.2 | 68.9 | 13.78 | +2 (+2.99%) | 87,795 |
| 6 Jun 2018 | INR | 65 | 67.2 | 63.5 | 66.9 | 13.38 | +1.8 (+2.76%) | 35,190 |
| 5 Jun 2018 | INR | 66.85 | 67.45 | 63.65 | 65.1 | 13.02 | -1.4 (-2.11%) | 46,830 |
| 4 Jun 2018 | INR | 69 | 69.2 | 66 | 66.5 | 13.3 | -2.15 (-3.13%) | 58,055 |
| 1 Jun 2018 | INR | 69.7 | 70.8 | 67.55 | 68.65 | 13.73 | -0.05 (-0.07%) | 40,350 |
| 31 May 2018 | INR | 70.3 | 71.6 | 65.8 | 68.7 | 13.74 | -0.55 (-0.79%) | 81,865 |
| 30 May 2018 | INR | 71.45 | 71.45 | 68.55 | 69.25 | 13.85 | -1.65 (-2.33%) | 47,470 |
| 29 May 2018 | INR | 70.95 | 71.75 | 68.7 | 70.9 | 14.18 | +0.1 (+0.14%) | 25,075 |
| 28 May 2018 | INR | 70.55 | 71.95 | 69.6 | 70.8 | 14.16 | +0.25 (+0.35%) | 42,300 |
| 25 May 2018 | INR | 70.65 | 70.95 | 69.2 | 70.55 | 14.11 | +0.85 (+1.22%) | 14,405 |
| 24 May 2018 | INR | 67.5 | 71.4 | 67.5 | 69.7 | 13.94 | +1.3 (+1.90%) | 26,960 |
| 23 May 2018 | INR | 70.5 | 72.8 | 67 | 68.4 | 13.68 | -0.65 (-0.94%) | 66,320 |
| 22 May 2018 | INR | 68.7 | 70.3 | 65.1 | 69.05 | 13.81 | -0.25 (-0.36%) | 96,260 |
| 21 May 2018 | INR | 71.95 | 72.9 | 68.7 | 69.3 | 13.86 | -2.65 (-3.68%) | 99,390 |
| 18 May 2018 | INR | 73.65 | 76.85 | 71.25 | 71.95 | 14.39 | -1.75 (-2.37%) | 91,615 |
| 17 May 2018 | INR | 71.6 | 74 | 71.6 | 73.7 | 14.74 | +3.1 (+4.39%) | 45,485 |
| 16 May 2018 | INR | 72.2 | 73 | 69.15 | 70.6 | 14.12 | -0.85 (-1.19%) | 43,090 |
| 15 May 2018 | INR | 71.75 | 73.6 | 71.25 | 71.45 | 14.29 | -0.15 (-0.21%) | 45,330 |
| 14 May 2018 | INR | 72.6 | 73.2 | 70.4 | 71.6 | 14.32 | -0.9 (-1.24%) | 55,170 |
| 11 May 2018 | INR | 73 | 73.55 | 71.9 | 72.5 | 14.5 | +0.25 (+0.35%) | 38,040 |
| 10 May 2018 | INR | 73.3 | 73.95 | 71.3 | 72.25 | 14.45 | -0.05 (-0.07%) | 123,145 |
| 9 May 2018 | INR | 76.25 | 77.8 | 70.7 | 72.3 | 14.46 | -3.1 (-4.11%) | 316,220 |
