| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 109.7 | 109.85 | 106.2 | 107.15 | 107.15 | -3.9 (-3.51%) | 12,812 |
| 18 Jun 2018 | INR | 107.9 | 116.65 | 107.9 | 111.05 | 111.05 | +4.6 (+4.32%) | 80,497 |
| 15 Jun 2018 | INR | 111.05 | 111.05 | 106 | 106.45 | 106.45 | -4.25 (-3.84%) | 15,696 |
| 14 Jun 2018 | INR | 109.35 | 111.5 | 106.85 | 110.7 | 110.7 | +2.2 (+2.03%) | 7,592 |
| 13 Jun 2018 | INR | 109 | 111.5 | 108.1 | 108.5 | 108.5 | -0.5 (-0.46%) | 7,660 |
| 12 Jun 2018 | INR | 108.7 | 110.55 | 107.2 | 109 | 109 | +1.45 (+1.35%) | 7,977 |
| 11 Jun 2018 | INR | 107.3 | 108 | 106 | 107.55 | 107.55 | +2.5 (+2.38%) | 3,544 |
| 8 Jun 2018 | INR | 104.95 | 108 | 104 | 105.05 | 105.05 | -0.35 (-0.33%) | 5,671 |
| 7 Jun 2018 | INR | 102.7 | 107.9 | 102.7 | 105.4 | 105.4 | +4.8 (+4.77%) | 21,674 |
| 6 Jun 2018 | INR | 99.9 | 103.8 | 96.45 | 100.6 | 100.6 | +0.7 (+0.70%) | 15,823 |
| 5 Jun 2018 | INR | 106.2 | 107.65 | 99.15 | 99.9 | 99.9 | -5.8 (-5.49%) | 16,673 |
| 4 Jun 2018 | INR | 111.05 | 114.4 | 105.25 | 105.7 | 105.7 | -5.25 (-4.73%) | 79,523 |
| 1 Jun 2018 | INR | 114.75 | 115.9 | 109 | 110.95 | 110.95 | -4.35 (-3.77%) | 41,145 |
| 31 May 2018 | INR | 118 | 118.2 | 115 | 115.3 | 115.3 | -1.75 (-1.50%) | 29,369 |
| 30 May 2018 | INR | 120.05 | 120.05 | 116.25 | 117.05 | 117.05 | -4.85 (-3.98%) | 17,348 |
| 29 May 2018 | INR | 124.45 | 126 | 121.25 | 121.9 | 121.9 | -2.15 (-1.73%) | 35,983 |
| 28 May 2018 | INR | 123 | 126 | 121.35 | 124.05 | 124.05 | +3.15 (+2.61%) | 26,442 |
| 25 May 2018 | INR | 119.35 | 122.35 | 118.75 | 120.9 | 120.9 | +0.4 (+0.33%) | 31,251 |
| 24 May 2018 | INR | 118 | 121.8 | 116 | 120.5 | 120.5 | +3.65 (+3.12%) | 9,194 |
| 23 May 2018 | INR | 117.85 | 119.9 | 115.95 | 116.85 | 116.85 | -1 (-0.85%) | 5,775 |
| 22 May 2018 | INR | 124.9 | 124.9 | 111.15 | 117.85 | 117.85 | +0.7 (+0.60%) | 8,465 |
| 21 May 2018 | INR | 118 | 118.65 | 115.7 | 117.15 | 117.15 | -1.7 (-1.43%) | 15,464 |
| 18 May 2018 | INR | 118.65 | 120.9 | 118.4 | 118.85 | 118.85 | +0.45 (+0.38%) | 10,854 |
| 17 May 2018 | INR | 120.7 | 121.1 | 118.2 | 118.4 | 118.4 | -1.7 (-1.42%) | 13,425 |
| 16 May 2018 | INR | 118.8 | 121.65 | 118.6 | 120.1 | 120.1 | +0.8 (+0.67%) | 50,606 |
| 15 May 2018 | INR | 121 | 123.6 | 115 | 119.3 | 119.3 | -2.9 (-2.37%) | 46,948 |
| 14 May 2018 | INR | 124.05 | 126.2 | 120.3 | 122.2 | 122.2 | -2.1 (-1.69%) | 23,042 |
| 11 May 2018 | INR | 116.35 | 125.6 | 114.65 | 124.3 | 124.3 | +7.35 (+6.28%) | 20,338 |
| 10 May 2018 | INR | 118.65 | 119.35 | 116 | 116.95 | 116.95 | +0.25 (+0.21%) | 8,780 |
| 9 May 2018 | INR | 116 | 118.2 | 113 | 116.7 | 116.7 | +1.95 (+1.70%) | 7,827 |
