| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 135.35 | 140.4 | 134.95 | 136.2 | 136.2 | -0.55 (-0.40%) | 18,570 |
| 18 Jun 2018 | INR | 137 | 142 | 136 | 136.75 | 136.75 | -1.95 (-1.41%) | 28,851 |
| 15 Jun 2018 | INR | 137 | 141 | 137 | 138.7 | 138.7 | +0.8 (+0.58%) | 34,987 |
| 14 Jun 2018 | INR | 137.6 | 139.3 | 136.95 | 137.9 | 137.9 | -1.35 (-0.97%) | 44,091 |
| 13 Jun 2018 | INR | 136.2 | 142.3 | 135.8 | 139.25 | 139.25 | +3.95 (+2.92%) | 82,152 |
| 12 Jun 2018 | INR | 141 | 141 | 134.5 | 135.3 | 135.3 | -3.75 (-2.70%) | 50,108 |
| 11 Jun 2018 | INR | 144.25 | 144.25 | 138 | 139.05 | 139.05 | -3.45 (-2.42%) | 36,654 |
| 8 Jun 2018 | INR | 142 | 143.6 | 140 | 142.5 | 142.5 | -1.65 (-1.14%) | 37,021 |
| 7 Jun 2018 | INR | 140.8 | 146.95 | 139.5 | 144.15 | 144.15 | +1.3 (+0.91%) | 52,666 |
| 6 Jun 2018 | INR | 136.6 | 147.8 | 135.5 | 142.85 | 142.85 | +6.55 (+4.81%) | 102,479 |
| 5 Jun 2018 | INR | 147.6 | 147.6 | 135.4 | 136.3 | 136.3 | -6.65 (-4.65%) | 108,571 |
| 4 Jun 2018 | INR | 146.65 | 149.95 | 142.05 | 142.95 | 142.95 | -0.85 (-0.59%) | 117,851 |
| 1 Jun 2018 | INR | 150 | 151.8 | 141.9 | 143.8 | 143.8 | -3 (-2.04%) | 116,675 |
| 31 May 2018 | INR | 151.05 | 156.25 | 142 | 146.8 | 146.8 | -3.15 (-2.10%) | 326,995 |
| 30 May 2018 | INR | 134 | 151.85 | 132.2 | 149.95 | 149.95 | +15.15 (+11.24%) | 601,155 |
| 29 May 2018 | INR | 134.8 | 140 | 132.8 | 134.8 | 134.8 | -0.3 (-0.22%) | 202,981 |
| 28 May 2018 | INR | 129.85 | 135.4 | 128.65 | 135.1 | 135.1 | +8.8 (+6.97%) | 141,603 |
| 25 May 2018 | INR | 125.1 | 127 | 123.9 | 126.3 | 126.3 | +2.9 (+2.35%) | 42,139 |
| 24 May 2018 | INR | 124.1 | 127.55 | 122.75 | 123.4 | 123.4 | -2.25 (-1.79%) | 26,646 |
| 23 May 2018 | INR | 127.7 | 131.35 | 125.05 | 125.65 | 125.65 | -2.05 (-1.61%) | 46,980 |
| 22 May 2018 | INR | 126.3 | 129.3 | 123.45 | 127.7 | 127.7 | +1.35 (+1.07%) | 75,683 |
| 21 May 2018 | INR | 128.1 | 133.9 | 125.9 | 126.35 | 126.35 | -4.3 (-3.29%) | 93,693 |
| 18 May 2018 | INR | 135.1 | 136 | 128.5 | 130.65 | 130.65 | -5.6 (-4.11%) | 54,486 |
| 17 May 2018 | INR | 134 | 137 | 132.1 | 136.25 | 136.25 | +4.6 (+3.49%) | 141,507 |
| 16 May 2018 | INR | 125.6 | 134 | 123 | 131.65 | 131.65 | +5.3 (+4.19%) | 116,919 |
| 15 May 2018 | INR | 128 | 131.4 | 124.9 | 126.35 | 126.35 | -0.3 (-0.24%) | 217,877 |
| 14 May 2018 | INR | 122 | 132.3 | 122 | 126.65 | 126.65 | +6.15 (+5.10%) | 222,688 |
| 11 May 2018 | INR | 119.75 | 121.4 | 116.8 | 120.5 | 120.5 | +4.05 (+3.48%) | 321,572 |
| 10 May 2018 | INR | 112.65 | 119.3 | 112.5 | 116.45 | 116.45 | +4.15 (+3.70%) | 173,100 |
| 9 May 2018 | INR | 111.8 | 112.55 | 110.25 | 112.3 | 112.3 | +0.55 (+0.49%) | 47,653 |
