| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 96 | 97.5 | 95.5 | 96.2 | 96.2 | -0.95 (-0.98%) | 2,810 |
| 18 Jun 2018 | INR | 96.05 | 97.95 | 95.4 | 97.15 | 97.15 | +0.15 (+0.15%) | 1,766 |
| 15 Jun 2018 | INR | 97 | 98 | 95.35 | 97 | 97 | -0.55 (-0.56%) | 2,715 |
| 14 Jun 2018 | INR | 96.9 | 97.9 | 96 | 97.55 | 97.55 | -0.75 (-0.76%) | 46 |
| 13 Jun 2018 | INR | 98 | 99 | 96.3 | 98.3 | 98.3 | +1.55 (+1.60%) | 4,264 |
| 12 Jun 2018 | INR | 95.85 | 97 | 92.85 | 96.75 | 96.75 | +2.15 (+2.27%) | 830 |
| 11 Jun 2018 | INR | 92.65 | 96.8 | 92 | 94.6 | 94.6 | +2.8 (+3.05%) | 5,408 |
| 8 Jun 2018 | INR | 92.7 | 92.7 | 90.5 | 91.8 | 91.8 | -1.7 (-1.82%) | 5,002 |
| 7 Jun 2018 | INR | 93 | 94.95 | 93 | 93.5 | 93.5 | -0.05 (-0.05%) | 276 |
| 6 Jun 2018 | INR | 94.25 | 94.45 | 92 | 93.55 | 93.55 | +0.6 (+0.65%) | 879 |
| 5 Jun 2018 | INR | 92.35 | 93.5 | 92.25 | 92.95 | 92.95 | -1.05 (-1.12%) | 1,776 |
| 4 Jun 2018 | INR | 93 | 94 | 92 | 94 | 94 | +0.6 (+0.64%) | 1,238 |
| 1 Jun 2018 | INR | 93.45 | 93.5 | 93.35 | 93.4 | 93.4 | -0.1 (-0.11%) | 301 |
| 31 May 2018 | INR | 94.5 | 94.5 | 93 | 93.5 | 93.5 | +0.6 (+0.65%) | 5,922 |
| 30 May 2018 | INR | 92.35 | 94 | 92.1 | 92.9 | 92.9 | -1.8 (-1.90%) | 1,319 |
| 29 May 2018 | INR | 94.25 | 94.7 | 93.15 | 94.7 | 94.7 | +1.1 (+1.18%) | 214 |
| 28 May 2018 | INR | 93 | 94.25 | 93 | 93.6 | 93.6 | +1.65 (+1.79%) | 462 |
| 25 May 2018 | INR | 90.85 | 93.35 | 90.85 | 91.95 | 91.95 | -0.2 (-0.22%) | 1,405 |
| 24 May 2018 | INR | 91.45 | 92.8 | 91.45 | 92.15 | 92.15 | +0.65 (+0.71%) | 825 |
| 23 May 2018 | INR | 93.85 | 94.4 | 90.7 | 91.5 | 91.5 | -1.6 (-1.72%) | 5,194 |
| 22 May 2018 | INR | 93 | 96 | 91.8 | 93.1 | 93.1 | +1.1 (+1.20%) | 2,152 |
| 21 May 2018 | INR | 98.3 | 98.3 | 91.2 | 92 | 92 | -4 (-4.17%) | 8,865 |
| 18 May 2018 | INR | 99.75 | 99.75 | 95.2 | 96 | 96 | -3.1 (-3.13%) | 4,800 |
| 17 May 2018 | INR | 105.3 | 105.3 | 98 | 99.1 | 99.1 | -11.15 (-10.11%) | 28,633 |
| 16 May 2018 | INR | 107 | 111 | 107 | 110.25 | 110.25 | +1.95 (+1.80%) | 9,507 |
| 15 May 2018 | INR | 107.35 | 109.65 | 107.3 | 108.3 | 108.3 | +0.05 (+0.05%) | 5,264 |
| 14 May 2018 | INR | 109 | 109.05 | 105.9 | 108.25 | 108.25 | -2.6 (-2.35%) | 9,498 |
| 11 May 2018 | INR | 112.3 | 113.9 | 109.25 | 110.85 | 110.85 | +0.1 (+0.09%) | 13,481 |
| 10 May 2018 | INR | 112 | 112.6 | 110.3 | 110.75 | 110.75 | +1 (+0.91%) | 6,936 |
| 9 May 2018 | INR | 115.5 | 115.5 | 107 | 109.75 | 109.75 | -4.3 (-3.77%) | 29,282 |
