| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 99 | 99 | 96.4 | 96.8 | 96.8 | -3.25 (-3.25%) | 23,494 |
| 18 Jun 2018 | INR | 102.7 | 102.7 | 99.75 | 100.05 | 100.05 | -2.65 (-2.58%) | 35,095 |
| 15 Jun 2018 | INR | 101.05 | 105 | 100.1 | 102.7 | 102.7 | +1.85 (+1.83%) | 104,862 |
| 14 Jun 2018 | INR | 100.75 | 101.5 | 100.25 | 100.85 | 100.85 | -0.65 (-0.64%) | 21,469 |
| 13 Jun 2018 | INR | 105.05 | 105.05 | 100.5 | 101.5 | 101.5 | -3.3 (-3.15%) | 36,052 |
| 12 Jun 2018 | INR | 104.9 | 105.4 | 103.55 | 104.8 | 104.8 | +2.15 (+2.09%) | 71,839 |
| 11 Jun 2018 | INR | 98.4 | 103.45 | 98 | 102.65 | 102.65 | +7.8 (+8.22%) | 141,027 |
| 8 Jun 2018 | INR | 95.75 | 97 | 94 | 94.85 | 94.85 | -0.85 (-0.89%) | 46,309 |
| 7 Jun 2018 | INR | 96.6 | 97.5 | 94.1 | 95.7 | 95.7 | -0.7 (-0.73%) | 85,437 |
| 6 Jun 2018 | INR | 104.1 | 107.45 | 95.6 | 96.4 | 96.4 | -7.2 (-6.95%) | 338,124 |
| 5 Jun 2018 | INR | 102.7 | 107 | 101.3 | 103.6 | 103.6 | +3.25 (+3.24%) | 149,744 |
| 4 Jun 2018 | INR | 104 | 104.35 | 98.4 | 100.35 | 100.35 | -5.3 (-5.02%) | 99,238 |
| 1 Jun 2018 | INR | 104.9 | 108.8 | 103.7 | 105.65 | 105.65 | +2.8 (+2.72%) | 157,466 |
| 31 May 2018 | INR | 102.5 | 107.15 | 101.25 | 102.85 | 102.85 | +0.2 (+0.19%) | 87,830 |
| 30 May 2018 | INR | 101 | 103.4 | 99.15 | 102.65 | 102.65 | +0.9 (+0.88%) | 77,346 |
| 29 May 2018 | INR | 105.4 | 106 | 99.5 | 101.75 | 101.75 | +2.15 (+2.16%) | 212,690 |
| 28 May 2018 | INR | 96 | 101 | 96 | 99.6 | 99.6 | +5.8 (+6.18%) | 161,622 |
| 25 May 2018 | INR | 93.1 | 94.5 | 91.5 | 93.8 | 93.8 | +0.7 (+0.75%) | 49,401 |
| 24 May 2018 | INR | 93.8 | 97 | 89.45 | 93.1 | 93.1 | -0.05 (-0.05%) | 142,980 |
| 23 May 2018 | INR | 102.45 | 102.45 | 92.05 | 93.15 | 93.15 | -8.1 (-8%) | 153,357 |
| 22 May 2018 | INR | 95 | 102.5 | 94.9 | 101.25 | 101.25 | +8.1 (+8.70%) | 245,334 |
| 21 May 2018 | INR | 87.8 | 95.75 | 86.2 | 93.15 | 93.15 | +7.65 (+8.95%) | 233,031 |
| 18 May 2018 | INR | 79.9 | 91 | 79.9 | 85.5 | 85.5 | +5.8 (+7.28%) | 185,563 |
| 17 May 2018 | INR | 74 | 81.3 | 74 | 79.7 | 79.7 | +4.2 (+5.56%) | 105,829 |
| 16 May 2018 | INR | 78 | 78 | 74.9 | 75.5 | 75.5 | -3.35 (-4.25%) | 43,975 |
| 15 May 2018 | INR | 83.1 | 83.1 | 78.4 | 78.85 | 78.85 | -4.7 (-5.63%) | 35,613 |
| 14 May 2018 | INR | 85.1 | 86.5 | 83.15 | 83.55 | 83.55 | -2.25 (-2.62%) | 23,506 |
| 11 May 2018 | INR | 88.1 | 88.1 | 85 | 85.8 | 85.8 | -1.5 (-1.72%) | 36,070 |
| 10 May 2018 | INR | 90.65 | 90.65 | 86.9 | 87.3 | 87.3 | -4.35 (-4.75%) | 74,836 |
| 9 May 2018 | INR | 92.1 | 93.8 | 91.05 | 91.65 | 91.65 | -0.1 (-0.11%) | 68,688 |
