| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 102.9 | 106.8 | 101.6 | 103.25 | 103.25 | +1.6 (+1.57%) | 64,528 |
| 18 Jun 2018 | INR | 96.3 | 103 | 96.05 | 101.65 | 101.65 | +4.25 (+4.36%) | 38,429 |
| 15 Jun 2018 | INR | 90.85 | 104.45 | 90.5 | 97.4 | 97.4 | +7.55 (+8.40%) | 128,165 |
| 14 Jun 2018 | INR | 92.2 | 92.9 | 89.6 | 89.85 | 89.85 | -2.4 (-2.60%) | 5,986 |
| 13 Jun 2018 | INR | 90 | 96 | 89.45 | 92.25 | 92.25 | +2.45 (+2.73%) | 20,765 |
| 12 Jun 2018 | INR | 89.75 | 91.1 | 88.1 | 89.8 | 89.8 | +0.1 (+0.11%) | 17,226 |
| 11 Jun 2018 | INR | 91.05 | 91.75 | 89.45 | 89.7 | 89.7 | -1.4 (-1.54%) | 4,313 |
| 8 Jun 2018 | INR | 89.1 | 94.45 | 89.1 | 91.1 | 91.1 | -0.9 (-0.98%) | 11,061 |
| 7 Jun 2018 | INR | 88.1 | 93.45 | 87.6 | 92 | 92 | +7.05 (+8.30%) | 34,013 |
| 6 Jun 2018 | INR | 81.35 | 87.85 | 79.4 | 84.95 | 84.95 | +3.75 (+4.62%) | 20,456 |
| 5 Jun 2018 | INR | 86.1 | 86.1 | 80.2 | 81.2 | 81.2 | -6.95 (-7.88%) | 10,374 |
| 4 Jun 2018 | INR | 93 | 93 | 85.1 | 88.15 | 88.15 | -5 (-5.37%) | 12,045 |
| 1 Jun 2018 | INR | 95 | 98 | 92.9 | 93.15 | 93.15 | -3 (-3.12%) | 10,605 |
| 31 May 2018 | INR | 98 | 98.5 | 95.95 | 96.15 | 96.15 | -0.45 (-0.47%) | 8,204 |
| 30 May 2018 | INR | 96.4 | 98.3 | 95.3 | 96.6 | 96.6 | -0.95 (-0.97%) | 8,034 |
| 29 May 2018 | INR | 99.7 | 100 | 96.55 | 97.55 | 97.55 | +0.2 (+0.21%) | 8,197 |
| 28 May 2018 | INR | 98.35 | 98.6 | 95.5 | 97.35 | 97.35 | -0.75 (-0.76%) | 9,027 |
| 25 May 2018 | INR | 99.95 | 100.5 | 97.2 | 98.1 | 98.1 | -0.1 (-0.10%) | 8,073 |
| 24 May 2018 | INR | 99.5 | 100 | 97.4 | 98.2 | 98.2 | -0.45 (-0.46%) | 6,451 |
| 23 May 2018 | INR | 101 | 102.65 | 98.3 | 98.65 | 98.65 | -1.5 (-1.50%) | 8,549 |
| 22 May 2018 | INR | 96.35 | 103.75 | 95.15 | 100.15 | 100.15 | +3.7 (+3.84%) | 10,441 |
| 21 May 2018 | INR | 94.3 | 97.95 | 93.5 | 96.45 | 96.45 | +1.4 (+1.47%) | 11,768 |
| 18 May 2018 | INR | 97.55 | 98.35 | 93.75 | 95.05 | 95.05 | -2.05 (-2.11%) | 8,990 |
| 17 May 2018 | INR | 100.65 | 101.3 | 96.2 | 97.1 | 97.1 | -3.15 (-3.14%) | 12,137 |
| 16 May 2018 | INR | 100.35 | 104 | 100 | 100.25 | 100.25 | -2.05 (-2.00%) | 7,353 |
| 15 May 2018 | INR | 102.05 | 106.2 | 100.55 | 102.3 | 102.3 | +1 (+0.99%) | 20,135 |
| 14 May 2018 | INR | 106.1 | 106.1 | 100.05 | 101.3 | 101.3 | -4.35 (-4.12%) | 11,819 |
| 11 May 2018 | INR | 106 | 108.35 | 105 | 105.65 | 105.65 | -2.5 (-2.31%) | 10,151 |
| 10 May 2018 | INR | 111.75 | 113.3 | 107.5 | 108.15 | 108.15 | -2.95 (-2.66%) | 13,615 |
| 9 May 2018 | INR | 113.8 | 114.95 | 110.05 | 111.1 | 111.1 | +0.4 (+0.36%) | 28,901 |
