| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 117.5 | 117.5 | 114.15 | 116.6 | 116.6 | -1.35 (-1.14%) | 21,887 |
| 18 Jun 2018 | INR | 119.4 | 120.25 | 114.05 | 117.95 | 117.95 | -1.35 (-1.13%) | 19,936 |
| 15 Jun 2018 | INR | 123 | 123.3 | 119 | 119.3 | 119.3 | -1.4 (-1.16%) | 12,688 |
| 14 Jun 2018 | INR | 127.5 | 127.5 | 120.3 | 120.7 | 120.7 | -5.8 (-4.58%) | 32,961 |
| 13 Jun 2018 | INR | 127.4 | 127.5 | 125.1 | 126.5 | 126.5 | +0.3 (+0.24%) | 11,418 |
| 12 Jun 2018 | INR | 127.25 | 129 | 124.6 | 126.2 | 126.2 | -0.95 (-0.75%) | 22,208 |
| 11 Jun 2018 | INR | 129 | 132.4 | 126.4 | 127.15 | 127.15 | +1.05 (+0.83%) | 50,852 |
| 8 Jun 2018 | INR | 121.6 | 126.1 | 121.5 | 126.1 | 126.1 | +6 (+5.00%) | 33,523 |
| 7 Jun 2018 | INR | 116.1 | 121 | 114.85 | 120.1 | 120.1 | +4.6 (+3.98%) | 19,086 |
| 6 Jun 2018 | INR | 108.25 | 117.8 | 107.05 | 115.5 | 115.5 | +3.3 (+2.94%) | 36,609 |
| 5 Jun 2018 | INR | 113.55 | 114.6 | 110.8 | 112.2 | 112.2 | -1.7 (-1.49%) | 38,933 |
| 4 Jun 2018 | INR | 115.3 | 120.8 | 113.3 | 113.9 | 113.9 | -1.15 (-1.00%) | 78,777 |
| 1 Jun 2018 | INR | 118.1 | 119.75 | 113.4 | 115.05 | 115.05 | -4.3 (-3.60%) | 28,068 |
| 31 May 2018 | INR | 120.55 | 121.1 | 118.85 | 119.35 | 119.35 | -0.8 (-0.67%) | 25,111 |
| 30 May 2018 | INR | 120.1 | 122.15 | 118.85 | 120.15 | 120.15 | -1.15 (-0.95%) | 18,741 |
| 29 May 2018 | INR | 124 | 125.65 | 121 | 121.3 | 121.3 | -2.3 (-1.86%) | 18,419 |
| 28 May 2018 | INR | 119.5 | 126 | 119.5 | 123.6 | 123.6 | +3.85 (+3.22%) | 52,809 |
| 25 May 2018 | INR | 125.4 | 126.5 | 118.25 | 119.75 | 119.75 | -4.15 (-3.35%) | 40,874 |
| 24 May 2018 | INR | 127 | 129.7 | 121.5 | 123.9 | 123.9 | -0.2 (-0.16%) | 194,388 |
| 23 May 2018 | INR | 125.25 | 128.6 | 123.9 | 124.1 | 124.1 | -2.75 (-2.17%) | 35,582 |
| 22 May 2018 | INR | 119 | 129 | 114 | 126.85 | 126.85 | +11.8 (+10.26%) | 92,158 |
| 21 May 2018 | INR | 123 | 123.45 | 105.4 | 115.05 | 115.05 | -7.3 (-5.97%) | 139,123 |
| 18 May 2018 | INR | 131 | 131 | 120 | 122.35 | 122.35 | -7.3 (-5.63%) | 127,261 |
| 17 May 2018 | INR | 125.5 | 131 | 125.5 | 129.65 | 129.65 | +4 (+3.18%) | 25,197 |
| 16 May 2018 | INR | 125.5 | 126.45 | 121.3 | 125.65 | 125.65 | -0.45 (-0.36%) | 8,686 |
| 15 May 2018 | INR | 120.5 | 127 | 120.1 | 126.1 | 126.1 | +3.95 (+3.23%) | 76,454 |
| 14 May 2018 | INR | 125.25 | 127.25 | 120.5 | 122.15 | 122.15 | -3 (-2.40%) | 30,144 |
| 11 May 2018 | INR | 126 | 127.3 | 124.8 | 125.15 | 125.15 | -1.6 (-1.26%) | 11,346 |
| 10 May 2018 | INR | 128 | 130.9 | 125.1 | 126.75 | 126.75 | -1.85 (-1.44%) | 15,280 |
| 9 May 2018 | INR | 127.2 | 129 | 126.5 | 128.6 | 128.6 | +1.3 (+1.02%) | 14,570 |
