| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 88.65 | 88.65 | 82.15 | 83.55 | 83.55 | -5.2 (-5.86%) | 18,908 |
| 18 Jun 2018 | INR | 88.25 | 89.75 | 87.95 | 88.75 | 88.75 | -0.45 (-0.50%) | 4,222 |
| 15 Jun 2018 | INR | 90 | 91.9 | 88.95 | 89.2 | 89.2 | +0.1 (+0.11%) | 13,628 |
| 14 Jun 2018 | INR | 88.6 | 89.9 | 87.55 | 89.1 | 89.1 | +0.3 (+0.34%) | 10,734 |
| 13 Jun 2018 | INR | 89 | 92.5 | 87.6 | 88.8 | 88.8 | +1.15 (+1.31%) | 18,533 |
| 12 Jun 2018 | INR | 90.7 | 90.7 | 87.3 | 87.65 | 87.65 | -2.05 (-2.29%) | 11,696 |
| 11 Jun 2018 | INR | 92.7 | 94 | 88.85 | 89.7 | 89.7 | -2.15 (-2.34%) | 11,801 |
| 8 Jun 2018 | INR | 92 | 93.45 | 89.45 | 91.85 | 91.85 | -0.25 (-0.27%) | 11,473 |
| 7 Jun 2018 | INR | 86.8 | 93 | 85 | 92.1 | 92.1 | +9.3 (+11.23%) | 54,165 |
| 6 Jun 2018 | INR | 82.35 | 87.55 | 81.4 | 82.8 | 82.8 | -1.25 (-1.49%) | 51,741 |
| 5 Jun 2018 | INR | 87.75 | 87.95 | 82 | 84.05 | 84.05 | -5.5 (-6.14%) | 30,843 |
| 4 Jun 2018 | INR | 98.5 | 98.5 | 88.1 | 89.55 | 89.55 | -8.65 (-8.81%) | 31,859 |
| 1 Jun 2018 | INR | 95.05 | 101 | 95 | 98.2 | 98.2 | -0.45 (-0.46%) | 28,958 |
| 31 May 2018 | INR | 102.95 | 112.4 | 97.25 | 98.65 | 98.65 | -9.45 (-8.74%) | 66,303 |
| 30 May 2018 | INR | 110.9 | 112.2 | 107 | 108.1 | 108.1 | -1.95 (-1.77%) | 18,864 |
| 29 May 2018 | INR | 114 | 114 | 110 | 110.05 | 110.05 | -3.65 (-3.21%) | 15,266 |
| 28 May 2018 | INR | 110.7 | 114 | 107.5 | 113.7 | 113.7 | +7.8 (+7.37%) | 322,528 |
| 25 May 2018 | INR | 107 | 107.8 | 104.9 | 105.9 | 105.9 | -1.3 (-1.21%) | 6,441 |
| 24 May 2018 | INR | 107.9 | 108 | 104.1 | 107.2 | 107.2 | +2.3 (+2.19%) | 60,516 |
| 23 May 2018 | INR | 108 | 109.95 | 104.1 | 104.9 | 104.9 | -2.95 (-2.74%) | 18,028 |
| 22 May 2018 | INR | 106.5 | 110.15 | 106.2 | 107.85 | 107.85 | +1.45 (+1.36%) | 76,812 |
| 21 May 2018 | INR | 100.65 | 115 | 99.9 | 106.4 | 106.4 | +4.05 (+3.96%) | 211,556 |
| 18 May 2018 | INR | 104.15 | 106.45 | 101.8 | 102.35 | 102.35 | -1.8 (-1.73%) | 7,177 |
| 17 May 2018 | INR | 103.7 | 107.6 | 103.7 | 104.15 | 104.15 | +2.8 (+2.76%) | 10,365 |
| 16 May 2018 | INR | 103.25 | 104 | 100.4 | 101.35 | 101.35 | -2.4 (-2.31%) | 9,478 |
| 15 May 2018 | INR | 98.05 | 110.45 | 98.05 | 103.75 | 103.75 | +4.15 (+4.17%) | 70,459 |
| 14 May 2018 | INR | 104 | 104.2 | 99.05 | 99.6 | 99.6 | -2.85 (-2.78%) | 12,024 |
| 11 May 2018 | INR | 103.3 | 104.5 | 101.5 | 102.45 | 102.45 | -1.25 (-1.21%) | 8,741 |
| 10 May 2018 | INR | 107.5 | 107.9 | 103.15 | 103.7 | 103.7 | -2.4 (-2.26%) | 12,991 |
| 9 May 2018 | INR | 107.9 | 108.8 | 105.4 | 106.1 | 106.1 | -0.8 (-0.75%) | 5,702 |
