| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 75.35 | 77.4 | 74.95 | 76.45 | 76.45 | +0.15 (+0.20%) | 712,324 |
| 18 Jun 2018 | INR | 75 | 77 | 74.7 | 76.3 | 76.3 | +0.8 (+1.06%) | 1,033,699 |
| 15 Jun 2018 | INR | 74.25 | 75.9 | 73.85 | 75.5 | 75.5 | +0.2 (+0.27%) | 722,753 |
| 14 Jun 2018 | INR | 74.8 | 75.8 | 73.5 | 75.3 | 75.3 | +0.15 (+0.20%) | 784,144 |
| 13 Jun 2018 | INR | 76 | 76.5 | 74.5 | 75.15 | 75.15 | -1.35 (-1.76%) | 1,108,764 |
| 12 Jun 2018 | INR | 71.45 | 78.25 | 70.8 | 76.5 | 76.5 | +5.3 (+7.44%) | 4,730,394 |
| 11 Jun 2018 | INR | 70.7 | 72 | 70.5 | 71.2 | 71.2 | +1.1 (+1.57%) | 749,228 |
| 8 Jun 2018 | INR | 71 | 71.35 | 69.9 | 70.1 | 70.1 | -1.25 (-1.75%) | 1,723,456 |
| 7 Jun 2018 | INR | 70.8 | 73.5 | 70.55 | 71.35 | 71.35 | +1.15 (+1.64%) | 1,917,055 |
| 6 Jun 2018 | INR | 70 | 71.5 | 69.5 | 70.2 | 70.2 | 0.0 (0.0%) | 2,222,313 |
| 5 Jun 2018 | INR | 75.35 | 75.35 | 69.35 | 70.2 | 70.2 | -5.75 (-7.57%) | 2,973,410 |
| 4 Jun 2018 | INR | 75.25 | 77.4 | 73.45 | 75.95 | 75.95 | +3.25 (+4.47%) | 3,209,752 |
| 1 Jun 2018 | INR | 72.5 | 75 | 71.6 | 72.7 | 72.7 | +0.1 (+0.14%) | 1,163,627 |
| 31 May 2018 | INR | 73.45 | 74.7 | 71 | 72.6 | 72.6 | +0.15 (+0.21%) | 1,438,929 |
| 30 May 2018 | INR | 70.8 | 75.75 | 70 | 72.45 | 72.45 | +2.35 (+3.35%) | 3,715,096 |
| 29 May 2018 | INR | 69.9 | 70.9 | 69.65 | 70.1 | 70.1 | +1.05 (+1.52%) | 1,536,212 |
| 28 May 2018 | INR | 68.45 | 70 | 67.1 | 69.05 | 69.05 | +3.35 (+5.10%) | 1,783,592 |
| 25 May 2018 | INR | 66 | 67.4 | 64.25 | 65.7 | 65.7 | +0.3 (+0.46%) | 1,135,981 |
| 24 May 2018 | INR | 65.2 | 67.45 | 64.1 | 65.4 | 65.4 | +0.25 (+0.38%) | 899,280 |
| 23 May 2018 | INR | 66.4 | 68.5 | 64.1 | 65.15 | 65.15 | -1.2 (-1.81%) | 782,434 |
| 22 May 2018 | INR | 62.95 | 68 | 62.55 | 66.35 | 66.35 | +3.3 (+5.23%) | 1,436,399 |
| 21 May 2018 | INR | 63.85 | 63.85 | 61.8 | 63.05 | 63.05 | -0.9 (-1.41%) | 775,558 |
| 18 May 2018 | INR | 65.5 | 65.75 | 63 | 63.95 | 63.95 | -1.15 (-1.77%) | 1,314,524 |
| 17 May 2018 | INR | 65.15 | 68.65 | 64.5 | 65.1 | 65.1 | +0.1 (+0.15%) | 4,371,369 |
| 16 May 2018 | INR | 66.5 | 66.8 | 63 | 65 | 65 | -1.75 (-2.62%) | 4,602,647 |
| 15 May 2018 | INR | 68.45 | 68.8 | 66 | 66.75 | 66.75 | -1.35 (-1.98%) | 1,411,571 |
| 14 May 2018 | INR | 69.45 | 71.7 | 66.2 | 68.1 | 68.1 | -1.2 (-1.73%) | 2,301,609 |
| 11 May 2018 | INR | 71.95 | 71.95 | 68.2 | 69.3 | 69.3 | -2.25 (-3.14%) | 1,544,306 |
| 10 May 2018 | INR | 72.85 | 73.4 | 71.1 | 71.55 | 71.55 | -0.85 (-1.17%) | 1,916,462 |
| 9 May 2018 | INR | 73.05 | 74.6 | 72 | 72.4 | 72.4 | -0.5 (-0.69%) | 2,289,495 |
