| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2018 | INR | 1.36 | 1.42 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 40,273 |
| 11 Jun 2018 | INR | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 58,726 |
| 8 Jun 2018 | INR | 1.22 | 1.31 | 1.21 | 1.3 | 1.3 | +0.05 (+4%) | 8,551 |
| 7 Jun 2018 | INR | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 5,411 |
| 6 Jun 2018 | INR | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 7,794 |
| 5 Jun 2018 | INR | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 28,100 |
| 4 Jun 2018 | INR | 1.4 | 1.45 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 25,942 |
| 1 Jun 2018 | INR | 1.4 | 1.45 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 38,047 |
| 31 May 2018 | INR | 1.4 | 1.4 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 13,123 |
| 30 May 2018 | INR | 1.37 | 1.45 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 54,562 |
| 29 May 2018 | INR | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,805 |
| 28 May 2018 | INR | 1.5 | 1.5 | 1.37 | 1.5 | 1.5 | +0.06 (+4.17%) | 11,162 |
| 25 May 2018 | INR | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 8,031 |
| 24 May 2018 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.07 (+4.93%) | 250 |
| 23 May 2018 | INR | 1.45 | 1.5 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 39,353 |
| 22 May 2018 | INR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 10,213 |
| 21 May 2018 | INR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,448 |
| 18 May 2018 | INR | 1.41 | 1.51 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 52,696 |
| 17 May 2018 | INR | 1.45 | 1.52 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 11,441 |
| 16 May 2018 | INR | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 40,104 |
| 15 May 2018 | INR | 1.55 | 1.6 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 99,142 |
| 14 May 2018 | INR | 1.65 | 1.7 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 20,925 |
| 11 May 2018 | INR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 5,800 |
| 10 May 2018 | INR | 1.65 | 1.75 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 30,983 |
| 9 May 2018 | INR | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 49,542 |
| 8 May 2018 | INR | 1.75 | 1.8 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 1,700 |
| 7 May 2018 | INR | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 8,003 |
| 4 May 2018 | INR | 1.88 | 1.9 | 1.8 | 1.9 | 1.9 | +0.05 (+2.70%) | 6,401 |
| 3 May 2018 | INR | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,540 |
| 2 May 2018 | INR | 1.94 | 1.94 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 9,670 |
