| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 110.6 | 111.55 | 108.65 | 108.95 | 108.95 | -3.4 (-3.03%) | 7,111 |
| 18 Jun 2018 | INR | 111.75 | 113.7 | 110.6 | 112.35 | 112.35 | -0.45 (-0.40%) | 3,532 |
| 15 Jun 2018 | INR | 114 | 115 | 111 | 112.8 | 112.8 | -1.45 (-1.27%) | 3,983 |
| 14 Jun 2018 | INR | 114.95 | 116.7 | 113.2 | 114.25 | 114.25 | +0.25 (+0.22%) | 10,320 |
| 13 Jun 2018 | INR | 109.95 | 118.4 | 108.9 | 114 | 114 | +4.75 (+4.35%) | 43,583 |
| 12 Jun 2018 | INR | 110 | 110 | 108.15 | 109.25 | 109.25 | +0.05 (+0.05%) | 2,851 |
| 11 Jun 2018 | INR | 109.9 | 111.85 | 107.5 | 109.2 | 109.2 | +2.1 (+1.96%) | 7,797 |
| 8 Jun 2018 | INR | 103 | 109.9 | 103 | 107.1 | 107.1 | +4.15 (+4.03%) | 23,551 |
| 7 Jun 2018 | INR | 101.85 | 103.5 | 100.65 | 102.95 | 102.95 | +3.85 (+3.88%) | 8,801 |
| 6 Jun 2018 | INR | 100 | 101.9 | 98 | 99.1 | 99.1 | -1.2 (-1.20%) | 10,640 |
| 5 Jun 2018 | INR | 101.1 | 103.6 | 98 | 100.3 | 100.3 | -2.4 (-2.34%) | 11,880 |
| 4 Jun 2018 | INR | 109 | 109.55 | 101.2 | 102.7 | 102.7 | -6.95 (-6.34%) | 7,842 |
| 1 Jun 2018 | INR | 111.35 | 111.4 | 109 | 109.65 | 109.65 | -2.35 (-2.10%) | 2,368 |
| 31 May 2018 | INR | 112.4 | 113.1 | 110.85 | 112 | 112 | +1.25 (+1.13%) | 2,930 |
| 30 May 2018 | INR | 107.45 | 112 | 107.35 | 110.75 | 110.75 | +0.8 (+0.73%) | 4,905 |
| 29 May 2018 | INR | 112.25 | 113 | 109.3 | 109.95 | 109.95 | -2.45 (-2.18%) | 6,352 |
| 28 May 2018 | INR | 112.2 | 114.5 | 111.7 | 112.4 | 112.4 | +1.25 (+1.12%) | 9,292 |
| 25 May 2018 | INR | 112.45 | 113.5 | 110 | 111.15 | 111.15 | -0.5 (-0.45%) | 13,386 |
| 24 May 2018 | INR | 113 | 113.6 | 110.15 | 111.65 | 111.65 | -1 (-0.89%) | 14,567 |
| 23 May 2018 | INR | 113.5 | 117.2 | 111.05 | 112.65 | 112.65 | +1.35 (+1.21%) | 23,550 |
| 22 May 2018 | INR | 108.45 | 112.9 | 107.75 | 111.3 | 111.3 | +3.6 (+3.34%) | 8,917 |
| 21 May 2018 | INR | 112 | 116 | 107.05 | 107.7 | 107.7 | -5.05 (-4.48%) | 20,113 |
| 18 May 2018 | INR | 117.35 | 117.35 | 112.05 | 112.75 | 112.75 | -4.1 (-3.51%) | 8,252 |
| 17 May 2018 | INR | 119 | 120 | 116.1 | 116.85 | 116.85 | -1.7 (-1.43%) | 8,346 |
| 16 May 2018 | INR | 118 | 119.6 | 117.05 | 118.55 | 118.55 | -1.05 (-0.88%) | 4,481 |
| 15 May 2018 | INR | 121.75 | 122.95 | 118.55 | 119.6 | 119.6 | -0.55 (-0.46%) | 6,785 |
| 14 May 2018 | INR | 125.45 | 126.6 | 119.5 | 120.15 | 120.15 | -4.15 (-3.34%) | 10,578 |
| 11 May 2018 | INR | 126 | 130.05 | 123.1 | 124.3 | 124.3 | -2.7 (-2.13%) | 24,497 |
| 10 May 2018 | INR | 128.5 | 132 | 126.5 | 127 | 127 | -1.3 (-1.01%) | 15,525 |
| 9 May 2018 | INR | 126.1 | 130.5 | 125.85 | 128.3 | 128.3 | +0.7 (+0.55%) | 17,240 |
