| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 38,388 |
| 18 Jun 2018 | INR | 1.09 | 1.1 | 1.04 | 1.09 | 1.09 | 0.0 (0.0%) | 49,974 |
| 15 Jun 2018 | INR | 1.07 | 1.1 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 178,922 |
| 14 Jun 2018 | INR | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 169,353 |
| 13 Jun 2018 | INR | 1.06 | 1.06 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 407,456 |
| 12 Jun 2018 | INR | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | +0.04 (+4.04%) | 77,763 |
| 11 Jun 2018 | INR | 0.98 | 1 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 209,353 |
| 8 Jun 2018 | INR | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 719,515 |
| 7 Jun 2018 | INR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 555 |
| 6 Jun 2018 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 1,996 |
| 5 Jun 2018 | INR | 1.16 | 1.24 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 279,979 |
| 4 Jun 2018 | INR | 1.22 | 1.27 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 2,783,249 |
| 1 Jun 2018 | INR | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | +0.1 (+9.43%) | 871,652 |
| 31 May 2018 | INR | 0.98 | 1.06 | 0.95 | 1.06 | 1.06 | +0.09 (+9.28%) | 1,598,612 |
| 30 May 2018 | INR | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 53,762 |
| 29 May 2018 | INR | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 35,214 |
| 28 May 2018 | INR | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 118,990 |
| 25 May 2018 | INR | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 107,441 |
| 24 May 2018 | INR | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 91,624 |
| 23 May 2018 | INR | 0.85 | 0.9 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 82,114 |
| 22 May 2018 | INR | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 20,103 |
| 21 May 2018 | INR | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 88,530 |
| 18 May 2018 | INR | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 229,707 |
| 17 May 2018 | INR | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 392,794 |
| 16 May 2018 | INR | 0.93 | 0.98 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 123,620 |
| 15 May 2018 | INR | 1 | 1 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 62,893 |
| 14 May 2018 | INR | 0.91 | 0.95 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 49,851 |
| 11 May 2018 | INR | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 149,471 |
| 10 May 2018 | INR | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 207,327 |
| 9 May 2018 | INR | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 177,825 |
