| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 104.15 | 104.15 | 101.95 | 102.3 | 102.3 | -2.1 (-2.01%) | 1,834 |
| 18 Jun 2018 | INR | 103.65 | 105 | 103.5 | 104.4 | 104.4 | -0.9 (-0.85%) | 1,505 |
| 15 Jun 2018 | INR | 103.9 | 106.1 | 103.15 | 105.3 | 105.3 | -0.75 (-0.71%) | 3,787 |
| 14 Jun 2018 | INR | 106.35 | 106.35 | 105.25 | 106.05 | 106.05 | +1.4 (+1.34%) | 176 |
| 13 Jun 2018 | INR | 104.1 | 106.45 | 104.05 | 104.65 | 104.65 | -0.55 (-0.52%) | 1,694 |
| 12 Jun 2018 | INR | 105.55 | 106.65 | 103.15 | 105.2 | 105.2 | +2.55 (+2.48%) | 5,692 |
| 11 Jun 2018 | INR | 103.9 | 107 | 101.85 | 102.65 | 102.65 | -0.15 (-0.15%) | 2,313 |
| 8 Jun 2018 | INR | 101.6 | 103.55 | 101.6 | 102.8 | 102.8 | -0.65 (-0.63%) | 3,258 |
| 7 Jun 2018 | INR | 102.35 | 104 | 100.55 | 103.45 | 103.45 | +3.1 (+3.09%) | 520 |
| 6 Jun 2018 | INR | 97.3 | 102 | 97.3 | 100.35 | 100.35 | +1.75 (+1.77%) | 7,482 |
| 5 Jun 2018 | INR | 102 | 102.45 | 97.1 | 98.6 | 98.6 | -4.4 (-4.27%) | 5,793 |
| 4 Jun 2018 | INR | 107.8 | 107.8 | 102.85 | 103 | 103 | -4.6 (-4.28%) | 6,225 |
| 1 Jun 2018 | INR | 107.2 | 108.9 | 106.5 | 107.6 | 107.6 | +0.1 (+0.09%) | 1,447 |
| 31 May 2018 | INR | 109.05 | 110.55 | 107.1 | 107.5 | 107.5 | -2.25 (-2.05%) | 8,418 |
| 30 May 2018 | INR | 110.35 | 111 | 108 | 109.75 | 109.75 | +0.35 (+0.32%) | 2,162 |
| 29 May 2018 | INR | 112 | 112.25 | 108.75 | 109.4 | 109.4 | -2.55 (-2.28%) | 2,249 |
| 28 May 2018 | INR | 110 | 112.15 | 108.45 | 111.95 | 111.95 | +3.25 (+2.99%) | 7,833 |
| 25 May 2018 | INR | 108 | 109.85 | 107.2 | 108.7 | 108.7 | +1.3 (+1.21%) | 2,544 |
| 24 May 2018 | INR | 104.4 | 108.05 | 104.4 | 107.4 | 107.4 | +1.3 (+1.23%) | 1,547 |
| 23 May 2018 | INR | 108.85 | 109 | 105.65 | 106.1 | 106.1 | -1.25 (-1.16%) | 1,475 |
| 22 May 2018 | INR | 107 | 110 | 107 | 107.35 | 107.35 | -0.65 (-0.60%) | 9,219 |
| 21 May 2018 | INR | 107.65 | 110.45 | 107 | 108 | 108 | +1 (+0.93%) | 4,237 |
| 18 May 2018 | INR | 112.45 | 112.55 | 105.7 | 107 | 107 | -5.95 (-5.27%) | 8,824 |
| 17 May 2018 | INR | 112.8 | 114 | 112 | 112.95 | 112.95 | -0.2 (-0.18%) | 3,271 |
| 16 May 2018 | INR | 114.15 | 114.75 | 112.65 | 113.15 | 113.15 | +1.15 (+1.03%) | 872 |
| 15 May 2018 | INR | 114.9 | 115.95 | 111.9 | 112 | 112 | -0.6 (-0.53%) | 1,638 |
| 14 May 2018 | INR | 113 | 114.1 | 111.55 | 112.6 | 112.6 | -1.55 (-1.36%) | 4,514 |
| 11 May 2018 | INR | 114.05 | 115.15 | 113.05 | 114.15 | 114.15 | +2.1 (+1.87%) | 2,066 |
| 10 May 2018 | INR | 115 | 115 | 111.7 | 112.05 | 112.05 | -2.9 (-2.52%) | 5,842 |
| 9 May 2018 | INR | 114.7 | 116.4 | 114.5 | 114.95 | 114.95 | -0.1 (-0.09%) | 2,545 |
