| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 80.25 | 81.95 | 79 | 80.55 | 80.55 | -1.05 (-1.29%) | 13,224 |
| 15 Jun 2018 | INR | 81 | 85.4 | 80 | 81.6 | 81.6 | -0.05 (-0.06%) | 52,317 |
| 14 Jun 2018 | INR | 80.2 | 82 | 80 | 81.65 | 81.65 | +1.3 (+1.62%) | 7,471 |
| 13 Jun 2018 | INR | 80.6 | 83 | 80.05 | 80.35 | 80.35 | -0.7 (-0.86%) | 13,020 |
| 12 Jun 2018 | INR | 82 | 82.95 | 80 | 81.05 | 81.05 | +0.05 (+0.06%) | 14,077 |
| 11 Jun 2018 | INR | 78.85 | 82.5 | 78.85 | 81 | 81 | +3.75 (+4.85%) | 37,182 |
| 8 Jun 2018 | INR | 78.5 | 80 | 76.4 | 77.25 | 77.25 | -2.25 (-2.83%) | 18,318 |
| 7 Jun 2018 | INR | 80.9 | 82.6 | 79 | 79.5 | 79.5 | -0.15 (-0.19%) | 19,652 |
| 6 Jun 2018 | INR | 79.95 | 83.85 | 79 | 79.65 | 79.65 | +1.3 (+1.66%) | 55,353 |
| 5 Jun 2018 | INR | 80.2 | 80.7 | 77.7 | 78.35 | 78.35 | +1.2 (+1.56%) | 27,365 |
| 4 Jun 2018 | INR | 82.65 | 82.65 | 76.2 | 77.15 | 77.15 | -5.5 (-6.65%) | 17,297 |
| 1 Jun 2018 | INR | 85 | 86.85 | 81.75 | 82.65 | 82.65 | -1.35 (-1.61%) | 24,712 |
| 31 May 2018 | INR | 86.9 | 88.8 | 83.4 | 84 | 84 | -2.9 (-3.34%) | 22,997 |
| 30 May 2018 | INR | 86.15 | 87.8 | 85.55 | 86.9 | 86.9 | -1.45 (-1.64%) | 28,331 |
| 29 May 2018 | INR | 85.05 | 89.3 | 85.05 | 88.35 | 88.35 | +4.6 (+5.49%) | 67,824 |
| 28 May 2018 | INR | 81.5 | 85.8 | 81.5 | 83.75 | 83.75 | +3.3 (+4.10%) | 40,527 |
| 25 May 2018 | INR | 79.65 | 81.9 | 78.6 | 80.45 | 80.45 | +0.8 (+1.00%) | 28,475 |
| 24 May 2018 | INR | 81.2 | 81.9 | 78 | 79.65 | 79.65 | -2.15 (-2.63%) | 42,628 |
| 23 May 2018 | INR | 87 | 88 | 80.6 | 81.8 | 81.8 | -6.95 (-7.83%) | 59,780 |
| 22 May 2018 | INR | 86.3 | 90.8 | 84.5 | 88.75 | 88.75 | +2.75 (+3.20%) | 235,202 |
| 21 May 2018 | INR | 81.45 | 90.35 | 78.25 | 86 | 86 | +6.4 (+8.04%) | 184,432 |
| 18 May 2018 | INR | 75 | 82.35 | 73.6 | 79.6 | 79.6 | +7.45 (+10.33%) | 177,545 |
| 17 May 2018 | INR | 64 | 74.75 | 63.1 | 72.15 | 72.15 | +7.4 (+11.43%) | 73,186 |
| 16 May 2018 | INR | 67.25 | 67.9 | 62.5 | 64.75 | 64.75 | -4.55 (-6.57%) | 36,034 |
| 15 May 2018 | INR | 72.2 | 74.05 | 68 | 69.3 | 69.3 | -5.15 (-6.92%) | 28,065 |
| 14 May 2018 | INR | 78 | 78 | 73.5 | 74.45 | 74.45 | -4.35 (-5.52%) | 19,164 |
| 11 May 2018 | INR | 81.05 | 82.45 | 78 | 78.8 | 78.8 | -2.6 (-3.19%) | 14,663 |
| 10 May 2018 | INR | 84 | 84 | 81.2 | 81.4 | 81.4 | -2.45 (-2.92%) | 20,941 |
| 9 May 2018 | INR | 84 | 86 | 83.2 | 83.85 | 83.85 | -1 (-1.18%) | 16,080 |
| 8 May 2018 | INR | 87.25 | 87.9 | 84.2 | 84.85 | 84.85 | -1.85 (-2.13%) | 10,646 |
