| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 132.9 | 135.5 | 129.15 | 130.1 | 130.1 | -4.05 (-3.02%) | 434,009 |
| 18 Jun 2018 | INR | 134.4 | 135.8 | 130.65 | 134.15 | 134.15 | +2.05 (+1.55%) | 583,951 |
| 15 Jun 2018 | INR | 135 | 137.25 | 131.35 | 132.1 | 132.1 | -1.8 (-1.34%) | 1,247,215 |
| 14 Jun 2018 | INR | 129.9 | 134.75 | 127.4 | 133.9 | 133.9 | +4.65 (+3.60%) | 969,244 |
| 13 Jun 2018 | INR | 128.15 | 134 | 128.15 | 129.25 | 129.25 | +1.6 (+1.25%) | 1,011,658 |
| 12 Jun 2018 | INR | 127.5 | 129 | 126.35 | 127.65 | 127.65 | -0.45 (-0.35%) | 362,814 |
| 11 Jun 2018 | INR | 127.45 | 132.8 | 126.95 | 128.1 | 128.1 | +2 (+1.59%) | 702,967 |
| 8 Jun 2018 | INR | 124.05 | 126.8 | 122.7 | 126.1 | 126.1 | +1.05 (+0.84%) | 669,026 |
| 7 Jun 2018 | INR | 118 | 127.9 | 118 | 125.05 | 125.05 | +7.2 (+6.11%) | 812,304 |
| 6 Jun 2018 | INR | 114.7 | 119.35 | 114.5 | 117.85 | 117.85 | +2.75 (+2.39%) | 356,568 |
| 5 Jun 2018 | INR | 115.2 | 117.35 | 113.1 | 115.1 | 115.1 | -1.3 (-1.12%) | 576,945 |
| 4 Jun 2018 | INR | 119.9 | 120.95 | 113.75 | 116.4 | 116.4 | -3.3 (-2.76%) | 854,924 |
| 1 Jun 2018 | INR | 120.2 | 122.15 | 115.8 | 119.7 | 119.7 | -1.5 (-1.24%) | 924,642 |
| 31 May 2018 | INR | 122.3 | 124.5 | 120 | 121.2 | 121.2 | -2.05 (-1.66%) | 428,827 |
| 30 May 2018 | INR | 122 | 125.1 | 121.65 | 123.25 | 123.25 | -0.55 (-0.44%) | 375,562 |
| 29 May 2018 | INR | 129.65 | 129.65 | 122.3 | 123.8 | 123.8 | -5.95 (-4.59%) | 694,555 |
| 28 May 2018 | INR | 126.45 | 131.4 | 123.95 | 129.75 | 129.75 | +5.45 (+4.38%) | 734,819 |
| 25 May 2018 | INR | 120 | 125.4 | 118.2 | 124.3 | 124.3 | +5.15 (+4.32%) | 800,777 |
| 24 May 2018 | INR | 116.4 | 120.4 | 115.95 | 119.15 | 119.15 | +1.75 (+1.49%) | 690,094 |
| 23 May 2018 | INR | 122.5 | 122.5 | 116.7 | 117.4 | 117.4 | -4.7 (-3.85%) | 782,086 |
| 22 May 2018 | INR | 118.5 | 123.45 | 118.3 | 122.1 | 122.1 | +4 (+3.39%) | 489,523 |
| 21 May 2018 | INR | 117.1 | 120.6 | 116.05 | 118.1 | 118.1 | -0.2 (-0.17%) | 487,266 |
| 18 May 2018 | INR | 134 | 134 | 117.5 | 118.3 | 118.3 | -5.2 (-4.21%) | 599,962 |
| 17 May 2018 | INR | 122.2 | 125.6 | 121.9 | 123.5 | 123.5 | +0.65 (+0.53%) | 496,492 |
| 16 May 2018 | INR | 122.6 | 124.65 | 120.7 | 122.85 | 122.85 | -0.1 (-0.08%) | 630,486 |
| 15 May 2018 | INR | 123 | 129.5 | 121.5 | 122.95 | 122.95 | -1.05 (-0.85%) | 973,837 |
| 14 May 2018 | INR | 127.15 | 128.1 | 121.55 | 124 | 124 | -3.75 (-2.94%) | 560,395 |
| 11 May 2018 | INR | 128 | 131 | 123.45 | 127.75 | 127.75 | +1.05 (+0.83%) | 712,128 |
| 10 May 2018 | INR | 128 | 130.55 | 126 | 126.7 | 126.7 | -2.45 (-1.90%) | 735,313 |
| 9 May 2018 | INR | 130.1 | 131.5 | 128.5 | 129.15 | 129.15 | -2.05 (-1.56%) | 552,166 |
