| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 107.5 | 113.2 | 107.5 | 113.2 | 113.2 | +3.5 (+3.19%) | 41,181 |
| 18 Jun 2018 | INR | 114.4 | 114.7 | 109.7 | 109.7 | 109.7 | -5.75 (-4.98%) | 4,600 |
| 15 Jun 2018 | INR | 111.1 | 120.45 | 111.1 | 115.45 | 115.45 | +5.95 (+5.43%) | 42,755 |
| 14 Jun 2018 | INR | 100.7 | 109.5 | 100.7 | 109.5 | 109.5 | +9.95 (+9.99%) | 50,330 |
| 13 Jun 2018 | INR | 95 | 99.6 | 87 | 99.55 | 99.55 | +9 (+9.94%) | 30,852 |
| 12 Jun 2018 | INR | 90 | 92.85 | 89 | 90.55 | 90.55 | +0.55 (+0.61%) | 1,872 |
| 11 Jun 2018 | INR | 93.5 | 95.4 | 88 | 90 | 90 | -3.5 (-3.74%) | 1,857 |
| 8 Jun 2018 | INR | 87.6 | 95.6 | 82.55 | 93.5 | 93.5 | +5.8 (+6.61%) | 14,278 |
| 7 Jun 2018 | INR | 82 | 88.05 | 82 | 87.7 | 87.7 | +7.65 (+9.56%) | 3,847 |
| 6 Jun 2018 | INR | 80 | 83 | 80 | 80.05 | 80.05 | +0.15 (+0.19%) | 1,874 |
| 5 Jun 2018 | INR | 82.05 | 86.45 | 79.65 | 79.9 | 79.9 | -3.9 (-4.65%) | 4,106 |
| 4 Jun 2018 | INR | 88.5 | 91.8 | 83.45 | 83.8 | 83.8 | -3.7 (-4.23%) | 8,474 |
| 1 Jun 2018 | INR | 85 | 88.4 | 83.55 | 87.5 | 87.5 | +0.4 (+0.46%) | 4,505 |
| 31 May 2018 | INR | 89.95 | 89.95 | 87.1 | 87.1 | 87.1 | +0.25 (+0.29%) | 4,138 |
| 30 May 2018 | INR | 82.8 | 86.85 | 80.5 | 86.85 | 86.85 | +4.1 (+4.95%) | 8,971 |
| 29 May 2018 | INR | 82.55 | 85.85 | 81.3 | 82.75 | 82.75 | +0.2 (+0.24%) | 2,880 |
| 28 May 2018 | INR | 81.6 | 86.7 | 81.6 | 82.55 | 82.55 | -0.9 (-1.08%) | 342 |
| 25 May 2018 | INR | 82.1 | 83.8 | 82.1 | 83.45 | 83.45 | -1.45 (-1.71%) | 246 |
| 24 May 2018 | INR | 81.4 | 84.9 | 81.25 | 84.9 | 84.9 | +0.45 (+0.53%) | 2,637 |
| 23 May 2018 | INR | 78.2 | 84.9 | 78.2 | 84.45 | 84.45 | +3.55 (+4.39%) | 10,285 |
| 22 May 2018 | INR | 77.75 | 80.9 | 77.7 | 80.9 | 80.9 | -0.1 (-0.12%) | 692 |
| 21 May 2018 | INR | 79.7 | 81 | 78.6 | 81 | 81 | +1.75 (+2.21%) | 2,120 |
| 18 May 2018 | INR | 80.8 | 80.8 | 77.5 | 79.25 | 79.25 | -0.55 (-0.69%) | 1,075 |
| 17 May 2018 | INR | 83.4 | 83.4 | 79.7 | 79.8 | 79.8 | -2.1 (-2.56%) | 333 |
| 16 May 2018 | INR | 80.25 | 82 | 78 | 81.9 | 81.9 | +1.85 (+2.31%) | 4,454 |
| 15 May 2018 | INR | 80.05 | 83.9 | 80.05 | 80.05 | 80.05 | -0.85 (-1.05%) | 1,085 |
| 14 May 2018 | INR | 85 | 85 | 80 | 80.9 | 80.9 | -2.05 (-2.47%) | 1,940 |
| 11 May 2018 | INR | 84 | 84 | 81.2 | 82.95 | 82.95 | -1.05 (-1.25%) | 1,701 |
| 10 May 2018 | INR | 82.2 | 84.65 | 80 | 84 | 84 | +1.55 (+1.88%) | 1,605 |
| 9 May 2018 | INR | 83.9 | 85 | 82 | 82.45 | 82.45 | -1.55 (-1.85%) | 3,363 |
