| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 134.8 | 134.8 | 132 | 133.2 | 133.2 | -1.5 (-1.11%) | 53,658 |
| 18 Jun 2018 | INR | 132 | 135.3 | 131.2 | 134.7 | 134.7 | +2.1 (+1.58%) | 43,922 |
| 15 Jun 2018 | INR | 135.5 | 136.8 | 131.3 | 132.6 | 132.6 | -2.5 (-1.85%) | 322,310 |
| 14 Jun 2018 | INR | 136.6 | 137.4 | 134.55 | 135.1 | 135.1 | -0.8 (-0.59%) | 635,381 |
| 13 Jun 2018 | INR | 137.7 | 140.8 | 135.55 | 135.9 | 135.9 | -2.3 (-1.66%) | 141,218 |
| 12 Jun 2018 | INR | 138 | 139.5 | 137.5 | 138.2 | 138.2 | -0.45 (-0.32%) | 732,318 |
| 11 Jun 2018 | INR | 141.1 | 143.75 | 137.15 | 138.65 | 138.65 | -2.45 (-1.74%) | 485,382 |
| 8 Jun 2018 | INR | 139 | 142.3 | 137.3 | 141.1 | 141.1 | +3.4 (+2.47%) | 1,139,189 |
| 7 Jun 2018 | INR | 135 | 138.7 | 135 | 137.7 | 137.7 | +3.95 (+2.95%) | 307,220 |
| 6 Jun 2018 | INR | 135.7 | 135.7 | 131.7 | 133.75 | 133.75 | +1.25 (+0.94%) | 66,297 |
| 5 Jun 2018 | INR | 137.25 | 137.25 | 131 | 132.5 | 132.5 | -3.6 (-2.65%) | 63,230 |
| 4 Jun 2018 | INR | 139.65 | 141.5 | 135.5 | 136.1 | 136.1 | -3.3 (-2.37%) | 491,247 |
| 1 Jun 2018 | INR | 141.45 | 142.8 | 138.5 | 139.4 | 139.4 | -2.05 (-1.45%) | 144,441 |
| 31 May 2018 | INR | 144 | 144.5 | 141.2 | 141.45 | 141.45 | -1.95 (-1.36%) | 54,320 |
| 30 May 2018 | INR | 146 | 147.9 | 142.85 | 143.4 | 143.4 | -2.65 (-1.81%) | 130,238 |
| 29 May 2018 | INR | 143.15 | 148.4 | 143.15 | 146.05 | 146.05 | +3.4 (+2.38%) | 1,070,460 |
| 28 May 2018 | INR | 141 | 146.6 | 139.1 | 142.65 | 142.65 | +5.55 (+4.05%) | 1,396,106 |
| 25 May 2018 | INR | 137.05 | 139.4 | 136.25 | 137.1 | 137.1 | 0.0 (0.0%) | 39,763 |
| 24 May 2018 | INR | 136.9 | 138.3 | 134.7 | 137.1 | 137.1 | +0.75 (+0.55%) | 70,285 |
| 23 May 2018 | INR | 139.4 | 139.5 | 135.8 | 136.35 | 136.35 | -2.65 (-1.91%) | 37,736 |
| 22 May 2018 | INR | 140.75 | 140.75 | 136.3 | 139 | 139 | -0.6 (-0.43%) | 53,656 |
| 21 May 2018 | INR | 137.95 | 140.6 | 136.35 | 139.6 | 139.6 | +1.75 (+1.27%) | 215,571 |
| 18 May 2018 | INR | 138.9 | 139.8 | 134.75 | 137.85 | 137.85 | -0.95 (-0.68%) | 87,299 |
| 17 May 2018 | INR | 136.2 | 140.5 | 136.2 | 138.8 | 138.8 | +2.9 (+2.13%) | 62,566 |
| 16 May 2018 | INR | 136 | 136.55 | 134.05 | 135.9 | 135.9 | +0.9 (+0.67%) | 107,916 |
| 15 May 2018 | INR | 136.65 | 140 | 133.85 | 135 | 135 | -1.3 (-0.95%) | 36,786 |
| 14 May 2018 | INR | 139.5 | 141.6 | 135.5 | 136.3 | 136.3 | -3.1 (-2.22%) | 29,990 |
| 11 May 2018 | INR | 139.7 | 141.5 | 137.45 | 139.4 | 139.4 | +0.2 (+0.14%) | 66,613 |
| 10 May 2018 | INR | 142 | 143.65 | 138.65 | 139.2 | 139.2 | -3.5 (-2.45%) | 51,183 |
| 9 May 2018 | INR | 144.5 | 145.8 | 142.35 | 142.7 | 142.7 | -1.15 (-0.80%) | 80,385 |
