| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 128 | 128.2 | 124.65 | 125.4 | 125.4 | -4.6 (-3.54%) | 86,303 |
| 18 Jun 2018 | INR | 133.55 | 133.9 | 129.2 | 130 | 130 | -4.45 (-3.31%) | 27,107 |
| 15 Jun 2018 | INR | 133.5 | 136.3 | 132.2 | 134.45 | 134.45 | +1.35 (+1.01%) | 21,276 |
| 14 Jun 2018 | INR | 134 | 134.5 | 132.25 | 133.1 | 133.1 | -1.25 (-0.93%) | 44,617 |
| 13 Jun 2018 | INR | 136.05 | 136.65 | 132.8 | 134.35 | 134.35 | -2.3 (-1.68%) | 19,160 |
| 12 Jun 2018 | INR | 138.8 | 140.5 | 135.95 | 136.65 | 136.65 | +0.4 (+0.29%) | 54,972 |
| 11 Jun 2018 | INR | 133.55 | 137 | 133.5 | 136.25 | 136.25 | +4.85 (+3.69%) | 68,745 |
| 8 Jun 2018 | INR | 135 | 135 | 130.8 | 131.4 | 131.4 | -2.95 (-2.20%) | 18,111 |
| 7 Jun 2018 | INR | 133.1 | 135.8 | 132.3 | 134.35 | 134.35 | +2.35 (+1.78%) | 24,243 |
| 6 Jun 2018 | INR | 118.05 | 134.8 | 117.3 | 132 | 132 | +9.7 (+7.93%) | 49,753 |
| 5 Jun 2018 | INR | 127.35 | 127.6 | 116.35 | 122.3 | 122.3 | -7.65 (-5.89%) | 52,840 |
| 4 Jun 2018 | INR | 133.15 | 133.15 | 127.8 | 129.95 | 129.95 | -3.75 (-2.80%) | 26,988 |
| 1 Jun 2018 | INR | 133 | 135.25 | 131.75 | 133.7 | 133.7 | +0.85 (+0.64%) | 17,428 |
| 31 May 2018 | INR | 137.7 | 139.15 | 131.2 | 132.85 | 132.85 | -5.65 (-4.08%) | 14,900 |
| 30 May 2018 | INR | 136.3 | 139.1 | 136.25 | 138.5 | 138.5 | +1.05 (+0.76%) | 11,876 |
| 29 May 2018 | INR | 137.5 | 139.85 | 135 | 137.45 | 137.45 | -0.2 (-0.15%) | 19,495 |
| 28 May 2018 | INR | 137.25 | 140.4 | 136.6 | 137.65 | 137.65 | +1.25 (+0.92%) | 27,848 |
| 25 May 2018 | INR | 134.1 | 136.85 | 131.1 | 136.4 | 136.4 | +6.4 (+4.92%) | 47,028 |
| 24 May 2018 | INR | 129.1 | 131.1 | 127.35 | 130 | 130 | +1.05 (+0.81%) | 30,764 |
| 23 May 2018 | INR | 131 | 131.5 | 127.3 | 128.95 | 128.95 | -2.55 (-1.94%) | 29,944 |
| 22 May 2018 | INR | 129.7 | 133.35 | 128 | 131.5 | 131.5 | +4.1 (+3.22%) | 28,638 |
| 21 May 2018 | INR | 133.9 | 133.9 | 125.15 | 127.4 | 127.4 | -5.1 (-3.85%) | 33,649 |
| 18 May 2018 | INR | 136.55 | 136.6 | 131.55 | 132.5 | 132.5 | -4.35 (-3.18%) | 38,842 |
| 17 May 2018 | INR | 137.7 | 139.45 | 135 | 136.85 | 136.85 | +0.8 (+0.59%) | 62,018 |
| 16 May 2018 | INR | 136.7 | 137.7 | 131.75 | 136.05 | 136.05 | -1.1 (-0.80%) | 70,782 |
| 15 May 2018 | INR | 135 | 140.4 | 135 | 137.15 | 137.15 | +1.65 (+1.22%) | 46,831 |
| 14 May 2018 | INR | 141.15 | 142.1 | 133.55 | 135.5 | 135.5 | -7.1 (-4.98%) | 43,090 |
| 11 May 2018 | INR | 143.6 | 146.6 | 141.8 | 142.6 | 142.6 | -0.85 (-0.59%) | 36,122 |
| 10 May 2018 | INR | 145.1 | 146.35 | 142.1 | 143.45 | 143.45 | +0.25 (+0.17%) | 66,721 |
| 9 May 2018 | INR | 145.55 | 146.15 | 141.7 | 143.2 | 143.2 | -4.1 (-2.78%) | 57,462 |
