| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 81.95 | 81.95 | 73.3 | 74.3 | 74.3 | -2.55 (-3.32%) | 21,663 |
| 15 Jun 2018 | INR | 78.65 | 80.1 | 76 | 76.85 | 76.85 | -0.75 (-0.97%) | 17,682 |
| 14 Jun 2018 | INR | 75 | 77.95 | 75 | 77.6 | 77.6 | +1.3 (+1.70%) | 9,293 |
| 13 Jun 2018 | INR | 77.5 | 78.75 | 75 | 76.3 | 76.3 | +1.1 (+1.46%) | 25,976 |
| 12 Jun 2018 | INR | 76.95 | 77.15 | 75 | 75.2 | 75.2 | +0.1 (+0.13%) | 5,074 |
| 11 Jun 2018 | INR | 79.3 | 80 | 74.45 | 75.1 | 75.1 | -4.05 (-5.12%) | 17,196 |
| 8 Jun 2018 | INR | 80 | 80 | 76.05 | 79.15 | 79.15 | +0.75 (+0.96%) | 11,841 |
| 7 Jun 2018 | INR | 74.45 | 79.2 | 71.7 | 78.4 | 78.4 | +6.1 (+8.44%) | 19,438 |
| 6 Jun 2018 | INR | 72 | 75.6 | 70.6 | 72.3 | 72.3 | +0.05 (+0.07%) | 16,623 |
| 5 Jun 2018 | INR | 73.95 | 79.55 | 71.25 | 72.25 | 72.25 | -3.4 (-4.49%) | 13,167 |
| 4 Jun 2018 | INR | 82.95 | 82.95 | 74 | 75.65 | 75.65 | -3.9 (-4.90%) | 13,841 |
| 1 Jun 2018 | INR | 84.55 | 84.6 | 78 | 79.55 | 79.55 | -3 (-3.63%) | 7,386 |
| 31 May 2018 | INR | 83.45 | 85.95 | 82.05 | 82.55 | 82.55 | -0.8 (-0.96%) | 12,834 |
| 30 May 2018 | INR | 85 | 85.4 | 81.15 | 83.35 | 83.35 | -1.7 (-2.00%) | 9,205 |
| 29 May 2018 | INR | 82.8 | 86.5 | 79.5 | 85.05 | 85.05 | +0.9 (+1.07%) | 25,560 |
| 28 May 2018 | INR | 83.5 | 85 | 80.6 | 84.15 | 84.15 | +1.2 (+1.45%) | 21,476 |
| 25 May 2018 | INR | 80.3 | 86.75 | 77.5 | 82.95 | 82.95 | +5.9 (+7.66%) | 39,021 |
| 24 May 2018 | INR | 81.75 | 81.75 | 75.6 | 77.05 | 77.05 | -2.45 (-3.08%) | 11,189 |
| 23 May 2018 | INR | 77.15 | 82 | 76.2 | 79.5 | 79.5 | +0.5 (+0.63%) | 41,040 |
| 22 May 2018 | INR | 76.05 | 79.75 | 76.05 | 79 | 79 | +3.4 (+4.50%) | 17,375 |
| 21 May 2018 | INR | 80.9 | 81.5 | 72.85 | 75.6 | 75.6 | -4.3 (-5.38%) | 36,348 |
| 18 May 2018 | INR | 80.5 | 82.5 | 77.1 | 79.9 | 79.9 | +2.05 (+2.63%) | 46,666 |
| 17 May 2018 | INR | 81 | 81 | 76.55 | 77.85 | 77.85 | -0.9 (-1.14%) | 32,343 |
| 16 May 2018 | INR | 85.55 | 87 | 76.6 | 78.75 | 78.75 | -6.8 (-7.95%) | 133,201 |
| 15 May 2018 | INR | 74 | 85.85 | 71.8 | 85.55 | 85.55 | +14 (+19.57%) | 376,164 |
| 14 May 2018 | INR | 74.15 | 77.5 | 71.15 | 71.55 | 71.55 | -3.95 (-5.23%) | 50,265 |
| 11 May 2018 | INR | 82.55 | 84 | 75 | 75.5 | 75.5 | -8.8 (-10.44%) | 121,018 |
| 10 May 2018 | INR | 90.55 | 91.75 | 82.1 | 84.3 | 84.3 | -6.15 (-6.80%) | 65,744 |
| 9 May 2018 | INR | 93.95 | 94.05 | 90 | 90.45 | 90.45 | -1.6 (-1.74%) | 21,364 |
| 8 May 2018 | INR | 93.15 | 96.45 | 91.5 | 92.05 | 92.05 | -2.65 (-2.80%) | 23,854 |
