| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 120 | 120.05 | 118 | 118.35 | 118.35 | -1.75 (-1.46%) | 20,167 |
| 18 Jun 2018 | INR | 120.6 | 123 | 120 | 120.1 | 120.1 | -3.3 (-2.67%) | 13,313 |
| 15 Jun 2018 | INR | 126 | 126 | 122 | 123.4 | 123.4 | -1.65 (-1.32%) | 16,936 |
| 14 Jun 2018 | INR | 119 | 126.85 | 116.75 | 125.05 | 125.05 | +6.8 (+5.75%) | 25,960 |
| 13 Jun 2018 | INR | 119.95 | 119.95 | 117 | 118.25 | 118.25 | +0.25 (+0.21%) | 19,392 |
| 12 Jun 2018 | INR | 116 | 119.4 | 116 | 118 | 118 | +1.95 (+1.68%) | 102,004 |
| 11 Jun 2018 | INR | 123 | 123.85 | 115 | 116.05 | 116.05 | -3.95 (-3.29%) | 28,205 |
| 8 Jun 2018 | INR | 118.55 | 121.3 | 116.35 | 120 | 120 | +1.55 (+1.31%) | 54,695 |
| 7 Jun 2018 | INR | 110.05 | 119.5 | 110.05 | 118.45 | 118.45 | +11.75 (+11.01%) | 149,000 |
| 6 Jun 2018 | INR | 102.95 | 116.8 | 101 | 106.7 | 106.7 | +2.9 (+2.79%) | 106,606 |
| 5 Jun 2018 | INR | 103.8 | 106.7 | 96 | 103.8 | 103.8 | -1.5 (-1.42%) | 90,195 |
| 4 Jun 2018 | INR | 115.15 | 116.65 | 95.55 | 105.3 | 105.3 | -11.15 (-9.57%) | 84,538 |
| 1 Jun 2018 | INR | 118 | 119.6 | 115.15 | 116.45 | 116.45 | -0.8 (-0.68%) | 19,376 |
| 31 May 2018 | INR | 118.3 | 120.6 | 115.5 | 117.25 | 117.25 | -1.65 (-1.39%) | 29,141 |
| 30 May 2018 | INR | 120.25 | 131.65 | 115.15 | 118.9 | 118.9 | -5.75 (-4.61%) | 153,465 |
| 29 May 2018 | INR | 130.7 | 132.95 | 123.25 | 124.65 | 124.65 | -6.3 (-4.81%) | 101,082 |
| 28 May 2018 | INR | 128.55 | 133 | 125.8 | 130.95 | 130.95 | +3.9 (+3.07%) | 21,974 |
| 25 May 2018 | INR | 120.2 | 127.8 | 120.2 | 127.05 | 127.05 | +1.6 (+1.28%) | 29,620 |
| 24 May 2018 | INR | 127.2 | 134.9 | 125 | 125.45 | 125.45 | -1.65 (-1.30%) | 48,871 |
| 23 May 2018 | INR | 130.8 | 138.9 | 126 | 127.1 | 127.1 | -5.3 (-4.00%) | 35,015 |
| 22 May 2018 | INR | 125 | 133 | 124.1 | 132.4 | 132.4 | +5.9 (+4.66%) | 21,711 |
| 21 May 2018 | INR | 135.55 | 137.3 | 123.05 | 126.5 | 126.5 | -9.05 (-6.68%) | 31,457 |
| 18 May 2018 | INR | 142.95 | 142.95 | 134.25 | 135.55 | 135.55 | -3.75 (-2.69%) | 30,860 |
| 17 May 2018 | INR | 139.05 | 144.8 | 137.7 | 139.3 | 139.3 | +0.55 (+0.40%) | 28,322 |
| 16 May 2018 | INR | 138.15 | 140.5 | 135.35 | 138.75 | 138.75 | -1.4 (-1.00%) | 25,906 |
| 15 May 2018 | INR | 141 | 148 | 138.1 | 140.15 | 140.15 | -0.65 (-0.46%) | 71,513 |
| 14 May 2018 | INR | 152.7 | 153.9 | 139.2 | 140.8 | 140.8 | -7.65 (-5.15%) | 89,273 |
| 11 May 2018 | INR | 151.5 | 152.5 | 147.15 | 148.45 | 148.45 | -2.5 (-1.66%) | 29,556 |
| 10 May 2018 | INR | 156.75 | 162.8 | 149.15 | 150.95 | 150.95 | -3.8 (-2.46%) | 179,080 |
| 9 May 2018 | INR | 156.3 | 159.9 | 151 | 154.75 | 154.75 | +2.75 (+1.81%) | 67,372 |
