| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 88.2 | 88.35 | 85.2 | 86.7 | 86.7 | -1.75 (-1.98%) | 5,838 |
| 18 Jun 2018 | INR | 87.85 | 89.5 | 87.15 | 88.45 | 88.45 | -1.25 (-1.39%) | 3,192 |
| 15 Jun 2018 | INR | 92.6 | 93 | 88 | 89.7 | 89.7 | -1.3 (-1.43%) | 6,010 |
| 14 Jun 2018 | INR | 91 | 91.65 | 89 | 91 | 91 | -1.1 (-1.19%) | 3,313 |
| 13 Jun 2018 | INR | 89.15 | 94 | 89.15 | 92.1 | 92.1 | +1.95 (+2.16%) | 3,719 |
| 12 Jun 2018 | INR | 90.5 | 92 | 89.15 | 90.15 | 90.15 | -2.1 (-2.28%) | 8,196 |
| 11 Jun 2018 | INR | 89.1 | 94.5 | 89.1 | 92.25 | 92.25 | +2.05 (+2.27%) | 5,102 |
| 8 Jun 2018 | INR | 92.75 | 95.9 | 89 | 90.2 | 90.2 | -4.4 (-4.65%) | 11,730 |
| 7 Jun 2018 | INR | 87.05 | 96 | 87.05 | 94.6 | 94.6 | +6.85 (+7.81%) | 7,043 |
| 6 Jun 2018 | INR | 86 | 89.2 | 84.5 | 87.75 | 87.75 | -0.2 (-0.23%) | 5,132 |
| 5 Jun 2018 | INR | 85.4 | 89 | 84.05 | 87.95 | 87.95 | +2.2 (+2.57%) | 11,041 |
| 4 Jun 2018 | INR | 90.2 | 91 | 84 | 85.75 | 85.75 | -5.1 (-5.61%) | 13,917 |
| 1 Jun 2018 | INR | 94.3 | 94.3 | 90 | 90.85 | 90.85 | -3.4 (-3.61%) | 9,076 |
| 31 May 2018 | INR | 95.8 | 96 | 94 | 94.25 | 94.25 | -1.5 (-1.57%) | 11,705 |
| 30 May 2018 | INR | 99 | 99 | 95.25 | 95.75 | 95.75 | -4.1 (-4.11%) | 12,835 |
| 29 May 2018 | INR | 103.95 | 103.95 | 99.5 | 99.85 | 99.85 | -1.2 (-1.19%) | 18,699 |
| 28 May 2018 | INR | 102.5 | 105 | 97 | 101.05 | 101.05 | -5.6 (-5.25%) | 22,137 |
| 25 May 2018 | INR | 105.8 | 108 | 104.1 | 106.65 | 106.65 | -1.2 (-1.11%) | 3,940 |
| 24 May 2018 | INR | 105.6 | 109.8 | 105.6 | 107.85 | 107.85 | +2.15 (+2.03%) | 3,606 |
| 23 May 2018 | INR | 108.8 | 108.8 | 105 | 105.7 | 105.7 | -1.2 (-1.12%) | 3,704 |
| 22 May 2018 | INR | 104.8 | 107.95 | 103.25 | 106.9 | 106.9 | +0.8 (+0.75%) | 2,864 |
| 21 May 2018 | INR | 107 | 109.95 | 105.8 | 106.1 | 106.1 | -1 (-0.93%) | 2,206 |
| 18 May 2018 | INR | 109.35 | 114.4 | 102 | 107.1 | 107.1 | -2.25 (-2.06%) | 19,434 |
| 17 May 2018 | INR | 108 | 109.75 | 107.8 | 109.35 | 109.35 | +1.2 (+1.11%) | 2,429 |
| 16 May 2018 | INR | 110.05 | 110.05 | 107.85 | 108.15 | 108.15 | -2.45 (-2.22%) | 4,413 |
| 15 May 2018 | INR | 113.55 | 113.9 | 110.05 | 110.6 | 110.6 | -1.8 (-1.60%) | 4,374 |
| 14 May 2018 | INR | 115.55 | 116.95 | 111.05 | 112.4 | 112.4 | -3.2 (-2.77%) | 3,007 |
| 11 May 2018 | INR | 114.1 | 117.9 | 114.1 | 115.6 | 115.6 | +0.45 (+0.39%) | 2,342 |
| 10 May 2018 | INR | 117 | 117.8 | 115 | 115.15 | 115.15 | -3.25 (-2.74%) | 1,873 |
| 9 May 2018 | INR | 118.75 | 119.9 | 116.1 | 118.4 | 118.4 | +1.55 (+1.33%) | 6,360 |
