| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 111.05 | 114.3 | 106.3 | 107.95 | 71.9667 | -5.05 (-4.47%) | 19,712 |
| 18 Jun 2018 | INR | 112.95 | 114.9 | 112.75 | 113 | 75.3333 | +0.05 (+0.04%) | 2,953 |
| 15 Jun 2018 | INR | 114 | 117.95 | 112 | 112.95 | 75.3 | -2.5 (-2.17%) | 36,707 |
| 14 Jun 2018 | INR | 111 | 117.9 | 111 | 115.45 | 76.9667 | +2.3 (+2.03%) | 16,778 |
| 13 Jun 2018 | INR | 117 | 117 | 111.5 | 113.15 | 75.4333 | -0.45 (-0.40%) | 9,980 |
| 12 Jun 2018 | INR | 111 | 117.8 | 111 | 113.6 | 75.7333 | -0.25 (-0.22%) | 12,647 |
| 11 Jun 2018 | INR | 110.2 | 119 | 110.2 | 113.85 | 75.9 | +0.45 (+0.40%) | 8,149 |
| 8 Jun 2018 | INR | 114.95 | 116.9 | 112.05 | 113.4 | 75.6 | -1.85 (-1.61%) | 7,451 |
| 7 Jun 2018 | INR | 115.95 | 119 | 113 | 115.25 | 76.8333 | +2.15 (+1.90%) | 33,254 |
| 6 Jun 2018 | INR | 101.2 | 114 | 101.2 | 113.1 | 75.4 | +5 (+4.63%) | 20,128 |
| 5 Jun 2018 | INR | 111.85 | 111.85 | 102.35 | 108.1 | 72.0667 | -1.85 (-1.68%) | 60,950 |
| 4 Jun 2018 | INR | 113.35 | 122 | 107 | 109.95 | 73.3 | -2.6 (-2.31%) | 24,193 |
| 1 Jun 2018 | INR | 117 | 118.9 | 111.6 | 112.55 | 75.0333 | -6.4 (-5.38%) | 25,143 |
| 31 May 2018 | INR | 121.45 | 124.85 | 116.6 | 118.95 | 79.3 | +0.15 (+0.13%) | 30,048 |
| 30 May 2018 | INR | 121 | 121.8 | 117.2 | 118.8 | 79.2 | -2.2 (-1.82%) | 9,630 |
| 29 May 2018 | INR | 127.9 | 131.9 | 118.2 | 121 | 80.6667 | -3.4 (-2.73%) | 42,531 |
| 28 May 2018 | INR | 116 | 125.4 | 116 | 124.4 | 82.9333 | +10.25 (+8.98%) | 59,145 |
| 25 May 2018 | INR | 109.9 | 116 | 106.3 | 114.15 | 76.1 | +7.1 (+6.63%) | 35,587 |
| 24 May 2018 | INR | 108 | 108.75 | 105.05 | 107.05 | 71.3667 | +0.3 (+0.28%) | 13,236 |
| 23 May 2018 | INR | 105 | 109 | 104 | 106.75 | 71.1667 | +0.8 (+0.76%) | 11,503 |
| 22 May 2018 | INR | 103 | 109 | 100.1 | 105.95 | 70.6333 | +0.45 (+0.43%) | 22,814 |
| 21 May 2018 | INR | 114 | 118 | 104 | 105.5 | 70.3333 | -4.45 (-4.05%) | 38,023 |
| 18 May 2018 | INR | 110.7 | 112 | 108.3 | 109.95 | 73.3 | -0.05 (-0.05%) | 11,686 |
| 17 May 2018 | INR | 110.1 | 113.7 | 109.5 | 110 | 73.3333 | -2.35 (-2.09%) | 12,049 |
| 16 May 2018 | INR | 97.5 | 113.9 | 97.5 | 112.35 | 74.9 | +0.45 (+0.40%) | 9,756 |
| 15 May 2018 | INR | 111 | 116.45 | 111 | 111.9 | 74.6 | +0.3 (+0.27%) | 13,315 |
| 14 May 2018 | INR | 117.5 | 119 | 110.2 | 111.6 | 74.4 | -4.85 (-4.16%) | 25,370 |
| 11 May 2018 | INR | 114 | 117.85 | 114 | 116.45 | 77.6333 | +1.55 (+1.35%) | 12,578 |
| 10 May 2018 | INR | 116 | 117.8 | 114.25 | 114.9 | 76.6 | -1.9 (-1.63%) | 10,107 |
| 9 May 2018 | INR | 118.1 | 119.05 | 114.6 | 116.8 | 77.8667 | -3.35 (-2.79%) | 17,622 |
