| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 112 | 112.5 | 107.2 | 107.95 | 107.95 | -4.4 (-3.92%) | 224,524 |
| 18 Jun 2018 | INR | 114.65 | 114.65 | 110.9 | 112.35 | 112.35 | -0.65 (-0.58%) | 119,494 |
| 15 Jun 2018 | INR | 115 | 115.75 | 112.6 | 113 | 113 | -2.5 (-2.16%) | 94,033 |
| 14 Jun 2018 | INR | 115 | 116.8 | 114.85 | 115.5 | 115.5 | -0.3 (-0.26%) | 68,305 |
| 13 Jun 2018 | INR | 116 | 117.25 | 115.4 | 115.8 | 115.8 | -0.85 (-0.73%) | 53,693 |
| 12 Jun 2018 | INR | 115 | 117.25 | 115 | 116.65 | 116.65 | +0.1 (+0.09%) | 128,855 |
| 11 Jun 2018 | INR | 117.6 | 119.5 | 116.05 | 116.55 | 116.55 | -1.4 (-1.19%) | 119,926 |
| 8 Jun 2018 | INR | 115 | 119.05 | 111.6 | 117.95 | 117.95 | +2.05 (+1.77%) | 129,580 |
| 7 Jun 2018 | INR | 114.9 | 116.65 | 114.85 | 115.9 | 115.9 | +1.65 (+1.44%) | 82,372 |
| 6 Jun 2018 | INR | 112 | 114.45 | 111.3 | 114.25 | 114.25 | +1.45 (+1.29%) | 106,333 |
| 5 Jun 2018 | INR | 115 | 115 | 112 | 112.8 | 112.8 | -2.15 (-1.87%) | 148,795 |
| 4 Jun 2018 | INR | 115 | 116.5 | 114 | 114.95 | 114.95 | -0.65 (-0.56%) | 101,037 |
| 1 Jun 2018 | INR | 117.4 | 118.65 | 114.7 | 115.6 | 115.6 | -2.3 (-1.95%) | 71,843 |
| 31 May 2018 | INR | 119.8 | 120.95 | 117.2 | 117.9 | 117.9 | -1.95 (-1.63%) | 87,727 |
| 30 May 2018 | INR | 120 | 121.3 | 119 | 119.85 | 119.85 | -0.25 (-0.21%) | 101,834 |
| 29 May 2018 | INR | 123 | 123.65 | 119.3 | 120.1 | 120.1 | +1 (+0.84%) | 348,412 |
| 28 May 2018 | INR | 117 | 120 | 117 | 119.1 | 119.1 | +2.55 (+2.19%) | 146,265 |
| 25 May 2018 | INR | 115.7 | 117.2 | 114.9 | 116.55 | 116.55 | +1.05 (+0.91%) | 93,741 |
| 24 May 2018 | INR | 114.9 | 116.2 | 111.5 | 115.5 | 115.5 | +2.55 (+2.26%) | 214,256 |
| 23 May 2018 | INR | 113.4 | 114.65 | 111.95 | 112.95 | 112.95 | -0.25 (-0.22%) | 109,047 |
| 22 May 2018 | INR | 113.6 | 114.35 | 112.4 | 113.2 | 113.2 | -0.05 (-0.04%) | 113,439 |
| 21 May 2018 | INR | 114.9 | 115.95 | 112.25 | 113.25 | 113.25 | -1.6 (-1.39%) | 93,373 |
| 18 May 2018 | INR | 114.85 | 117.3 | 114.45 | 114.85 | 114.85 | 0.0 (0.0%) | 95,067 |
| 17 May 2018 | INR | 116.2 | 116.2 | 114.25 | 114.85 | 114.85 | -0.75 (-0.65%) | 115,552 |
| 16 May 2018 | INR | 114.35 | 116.85 | 114.1 | 115.6 | 115.6 | +0.4 (+0.35%) | 75,296 |
| 15 May 2018 | INR | 116.2 | 117.65 | 114.45 | 115.2 | 115.2 | +0.45 (+0.39%) | 114,145 |
| 14 May 2018 | INR | 115.5 | 117.3 | 114.1 | 114.75 | 114.75 | -1.45 (-1.25%) | 186,875 |
| 11 May 2018 | INR | 118 | 118 | 115.6 | 116.2 | 116.2 | -0.2 (-0.17%) | 123,282 |
| 10 May 2018 | INR | 119.9 | 120 | 116 | 116.4 | 116.4 | -3.15 (-2.63%) | 217,547 |
| 9 May 2018 | INR | 120 | 120.95 | 119.2 | 119.55 | 119.55 | -0.05 (-0.04%) | 106,568 |
