| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 60.6 | 60.95 | 56.5 | 57.85 | 57.85 | -2.55 (-4.22%) | 43,624 |
| 18 Jun 2018 | INR | 63.45 | 64.9 | 59.5 | 60.4 | 60.4 | -2.65 (-4.20%) | 21,998 |
| 15 Jun 2018 | INR | 63.65 | 65.95 | 62.1 | 63.05 | 63.05 | -0.25 (-0.39%) | 18,438 |
| 14 Jun 2018 | INR | 62.15 | 63.9 | 61.5 | 63.3 | 63.3 | +1.55 (+2.51%) | 621,860 |
| 13 Jun 2018 | INR | 63.3 | 64.4 | 60.55 | 61.75 | 61.75 | -1.25 (-1.98%) | 36,272 |
| 12 Jun 2018 | INR | 61.9 | 64 | 60.2 | 63 | 63 | +1.25 (+2.02%) | 37,945 |
| 11 Jun 2018 | INR | 61 | 62.1 | 60.95 | 61.75 | 61.75 | +1.3 (+2.15%) | 12,704 |
| 8 Jun 2018 | INR | 63 | 63 | 59.5 | 60.45 | 60.45 | +0.4 (+0.67%) | 25,457 |
| 7 Jun 2018 | INR | 58.15 | 61.3 | 58.15 | 60.05 | 60.05 | +1.85 (+3.18%) | 38,083 |
| 6 Jun 2018 | INR | 59 | 59.2 | 57 | 58.2 | 58.2 | -0.3 (-0.51%) | 45,992 |
| 5 Jun 2018 | INR | 59.7 | 59.7 | 58.15 | 58.5 | 58.5 | -1.2 (-2.01%) | 32,174 |
| 4 Jun 2018 | INR | 61 | 61 | 59.35 | 59.7 | 59.7 | -1.4 (-2.29%) | 35,367 |
| 1 Jun 2018 | INR | 62.3 | 63 | 60.75 | 61.1 | 61.1 | -1.1 (-1.77%) | 26,889 |
| 31 May 2018 | INR | 63.75 | 64.8 | 62 | 62.2 | 62.2 | -1.6 (-2.51%) | 39,083 |
| 30 May 2018 | INR | 64.05 | 64.3 | 63.25 | 63.8 | 63.8 | -0.3 (-0.47%) | 24,224 |
| 29 May 2018 | INR | 64.55 | 65.95 | 64 | 64.1 | 64.1 | -0.65 (-1.00%) | 14,240 |
| 28 May 2018 | INR | 63.35 | 65.45 | 63.3 | 64.75 | 64.75 | +1.4 (+2.21%) | 33,086 |
| 25 May 2018 | INR | 67.15 | 67.8 | 62.1 | 63.35 | 63.35 | -3.05 (-4.59%) | 82,156 |
| 24 May 2018 | INR | 66.55 | 67.2 | 65.9 | 66.4 | 66.4 | -0.2 (-0.30%) | 15,895 |
| 23 May 2018 | INR | 67.15 | 67.8 | 66.2 | 66.6 | 66.6 | -0.4 (-0.60%) | 42,790 |
| 22 May 2018 | INR | 67.25 | 68.5 | 66.4 | 67 | 67 | +0.75 (+1.13%) | 30,493 |
| 21 May 2018 | INR | 66 | 67.95 | 66 | 66.25 | 66.25 | -1.7 (-2.50%) | 54,518 |
| 18 May 2018 | INR | 68.55 | 68.6 | 67.4 | 67.95 | 67.95 | -0.75 (-1.09%) | 59,563 |
| 17 May 2018 | INR | 68 | 70.2 | 66.8 | 68.7 | 68.7 | +1.65 (+2.46%) | 64,565 |
| 16 May 2018 | INR | 69.25 | 69.25 | 63.65 | 67.05 | 67.05 | -2.2 (-3.18%) | 60,637 |
| 15 May 2018 | INR | 69.5 | 70.5 | 66.7 | 69.25 | 69.25 | +0.35 (+0.51%) | 48,559 |
| 14 May 2018 | INR | 69.25 | 69.6 | 66.8 | 68.9 | 68.9 | -0.65 (-0.93%) | 41,760 |
| 11 May 2018 | INR | 72.05 | 72.05 | 68.8 | 69.55 | 69.55 | -2.25 (-3.13%) | 45,351 |
| 10 May 2018 | INR | 71.85 | 73.9 | 71 | 71.8 | 71.8 | -0.15 (-0.21%) | 87,988 |
| 9 May 2018 | INR | 72.6 | 72.7 | 71.35 | 71.95 | 71.95 | -0.6 (-0.83%) | 53,306 |
