| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 121 | 122.9 | 120.35 | 121.7 | 121.7 | -0.95 (-0.77%) | 19,581 |
| 19 Jun 2018 | INR | 123.95 | 123.95 | 119.1 | 122.65 | 122.65 | -0.3 (-0.24%) | 30,110 |
| 18 Jun 2018 | INR | 121.95 | 123.65 | 119.2 | 122.95 | 122.95 | +0.9 (+0.74%) | 32,097 |
| 15 Jun 2018 | INR | 119.7 | 122.7 | 119 | 122.05 | 122.05 | +2.35 (+1.96%) | 67,753 |
| 14 Jun 2018 | INR | 119.05 | 121.05 | 118.25 | 119.7 | 119.7 | +0.25 (+0.21%) | 65,624 |
| 13 Jun 2018 | INR | 123.3 | 123.7 | 119.1 | 119.45 | 119.45 | -3.3 (-2.69%) | 53,265 |
| 12 Jun 2018 | INR | 125 | 126.65 | 122.3 | 122.75 | 122.75 | -0.35 (-0.28%) | 44,706 |
| 11 Jun 2018 | INR | 119.5 | 124 | 118.9 | 123.1 | 123.1 | +4.4 (+3.71%) | 60,392 |
| 8 Jun 2018 | INR | 117 | 120.4 | 115.3 | 118.7 | 118.7 | +1.6 (+1.37%) | 92,525 |
| 7 Jun 2018 | INR | 115.6 | 117.85 | 115.35 | 117.1 | 117.1 | +1.6 (+1.39%) | 28,282 |
| 6 Jun 2018 | INR | 114 | 116.5 | 112.4 | 115.5 | 115.5 | +1.2 (+1.05%) | 22,563 |
| 5 Jun 2018 | INR | 114.5 | 115 | 111.3 | 114.3 | 114.3 | -0.4 (-0.35%) | 32,235 |
| 4 Jun 2018 | INR | 116.1 | 116.3 | 113.4 | 114.7 | 114.7 | -1 (-0.86%) | 33,877 |
| 1 Jun 2018 | INR | 118.7 | 119.05 | 115 | 115.7 | 115.7 | -1.8 (-1.53%) | 71,720 |
| 31 May 2018 | INR | 115.65 | 119.25 | 115.65 | 117.5 | 117.5 | +1.5 (+1.29%) | 71,665 |
| 30 May 2018 | INR | 115.65 | 116.9 | 114.9 | 116 | 116 | -0.55 (-0.47%) | 94,788 |
| 29 May 2018 | INR | 117.35 | 117.95 | 114.1 | 116.55 | 116.55 | -0.8 (-0.68%) | 46,460 |
| 28 May 2018 | INR | 113.55 | 117.9 | 112.8 | 117.35 | 117.35 | +3.6 (+3.16%) | 63,825 |
| 25 May 2018 | INR | 110.05 | 114.6 | 110.05 | 113.75 | 113.75 | +2.9 (+2.62%) | 52,349 |
| 24 May 2018 | INR | 110.1 | 112.25 | 110 | 110.85 | 110.85 | -0.5 (-0.45%) | 28,423 |
| 23 May 2018 | INR | 111 | 113.25 | 110.05 | 111.35 | 111.35 | +0.35 (+0.32%) | 31,248 |
| 22 May 2018 | INR | 112 | 112 | 109.5 | 111 | 111 | +0.1 (+0.09%) | 47,036 |
| 21 May 2018 | INR | 113 | 115.65 | 110 | 110.9 | 110.9 | -3.05 (-2.68%) | 41,941 |
| 18 May 2018 | INR | 115.05 | 115.85 | 113.45 | 113.95 | 113.95 | -1.85 (-1.60%) | 38,149 |
| 17 May 2018 | INR | 115.1 | 117 | 115.05 | 115.8 | 115.8 | +0.35 (+0.30%) | 27,364 |
| 16 May 2018 | INR | 115.05 | 116.2 | 114.4 | 115.45 | 115.45 | -0.45 (-0.39%) | 77,497 |
| 15 May 2018 | INR | 119.3 | 119.6 | 115.25 | 115.9 | 115.9 | -3.4 (-2.85%) | 50,722 |
| 14 May 2018 | INR | 123 | 123 | 118.6 | 119.3 | 119.3 | -1 (-0.83%) | 45,873 |
| 11 May 2018 | INR | 120.35 | 122.2 | 120 | 120.3 | 120.3 | -0.9 (-0.74%) | 53,727 |
| 10 May 2018 | INR | 124.5 | 124.9 | 120.7 | 121.2 | 121.2 | -2.45 (-1.98%) | 52,440 |
