| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 60.1 | 60.5 | 58.8 | 59.55 | 59.55 | -0.8 (-1.33%) | 6,892 |
| 18 Jun 2018 | INR | 60.15 | 62.6 | 59.75 | 60.35 | 60.35 | -0.2 (-0.33%) | 8,311 |
| 15 Jun 2018 | INR | 63.35 | 63.35 | 60.2 | 60.55 | 60.55 | -1.6 (-2.57%) | 8,111 |
| 14 Jun 2018 | INR | 62.95 | 64.35 | 62.05 | 62.15 | 62.15 | -0.1 (-0.16%) | 7,607 |
| 13 Jun 2018 | INR | 65.3 | 65.3 | 61.65 | 62.25 | 62.25 | -1.3 (-2.05%) | 23,072 |
| 12 Jun 2018 | INR | 61.7 | 68.2 | 60.1 | 63.55 | 63.55 | +2.8 (+4.61%) | 166,794 |
| 11 Jun 2018 | INR | 61.85 | 61.85 | 59.45 | 60.75 | 60.75 | +0.55 (+0.91%) | 8,189 |
| 8 Jun 2018 | INR | 58.5 | 62 | 58.5 | 60.2 | 60.2 | +0.3 (+0.50%) | 16,367 |
| 7 Jun 2018 | INR | 58.1 | 61.95 | 58.1 | 59.9 | 59.9 | +0.6 (+1.01%) | 22,384 |
| 6 Jun 2018 | INR | 58.35 | 61 | 56.55 | 59.3 | 59.3 | +2.35 (+4.13%) | 29,721 |
| 5 Jun 2018 | INR | 59.35 | 63.5 | 56.5 | 56.95 | 56.95 | -4.1 (-6.72%) | 22,774 |
| 4 Jun 2018 | INR | 63.4 | 64.45 | 60.4 | 61.05 | 61.05 | -3.05 (-4.76%) | 15,888 |
| 1 Jun 2018 | INR | 62.5 | 66 | 62.5 | 64.1 | 64.1 | +0.15 (+0.23%) | 20,730 |
| 31 May 2018 | INR | 65.6 | 66.85 | 63.5 | 63.95 | 63.95 | -5.55 (-7.99%) | 42,550 |
| 30 May 2018 | INR | 66 | 74 | 66 | 69.5 | 69.5 | +1.25 (+1.83%) | 20,975 |
| 29 May 2018 | INR | 67 | 74.4 | 66 | 68.25 | 68.25 | +2.65 (+4.04%) | 110,802 |
| 28 May 2018 | INR | 65 | 66 | 63.65 | 65.6 | 65.6 | +1.3 (+2.02%) | 6,308 |
| 25 May 2018 | INR | 63 | 65.75 | 63 | 64.3 | 64.3 | +1.15 (+1.82%) | 8,536 |
| 24 May 2018 | INR | 64.5 | 64.85 | 62.15 | 63.15 | 63.15 | +0.25 (+0.40%) | 19,461 |
| 23 May 2018 | INR | 65.3 | 65.45 | 62.7 | 62.9 | 62.9 | -1.5 (-2.33%) | 19,922 |
| 22 May 2018 | INR | 64.5 | 70 | 62.15 | 64.4 | 64.4 | -0.1 (-0.16%) | 70,872 |
| 21 May 2018 | INR | 65 | 67.65 | 64.25 | 64.5 | 64.5 | -1.85 (-2.79%) | 9,583 |
| 18 May 2018 | INR | 67.75 | 68.85 | 66.1 | 66.35 | 66.35 | -1.35 (-1.99%) | 11,175 |
| 17 May 2018 | INR | 70.5 | 71.25 | 65.45 | 67.7 | 67.7 | -0.8 (-1.17%) | 15,410 |
| 16 May 2018 | INR | 70.5 | 70.8 | 66 | 68.5 | 68.5 | -2.4 (-3.39%) | 38,743 |
| 15 May 2018 | INR | 71.05 | 77.4 | 69.1 | 70.9 | 70.9 | +0.7 (+1.00%) | 46,222 |
| 14 May 2018 | INR | 71.05 | 72.9 | 69 | 70.2 | 70.2 | -0.7 (-0.99%) | 9,029 |
| 11 May 2018 | INR | 71.1 | 72.7 | 70.6 | 70.9 | 70.9 | -0.1 (-0.14%) | 15,660 |
| 10 May 2018 | INR | 72.65 | 73.65 | 70.7 | 71 | 71 | -1.65 (-2.27%) | 11,142 |
| 9 May 2018 | INR | 72.25 | 73.95 | 72.15 | 72.65 | 72.65 | +0.15 (+0.21%) | 11,336 |
