| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 151 | 152.9 | 147.6 | 148 | 148 | -0.3 (-0.20%) | 1,264 |
| 18 Jun 2018 | INR | 150 | 160 | 147.6 | 148.3 | 148.3 | +1.85 (+1.26%) | 15,883 |
| 15 Jun 2018 | INR | 146 | 149.15 | 145.55 | 146.45 | 146.45 | +1.2 (+0.83%) | 5,151 |
| 14 Jun 2018 | INR | 143.55 | 146.9 | 139.7 | 145.25 | 145.25 | +3.6 (+2.54%) | 16,674 |
| 13 Jun 2018 | INR | 142.15 | 144.05 | 139.7 | 141.65 | 141.65 | +1.5 (+1.07%) | 29,009 |
| 12 Jun 2018 | INR | 142.95 | 143.1 | 139.45 | 140.15 | 140.15 | -2.3 (-1.61%) | 823 |
| 11 Jun 2018 | INR | 143.45 | 143.9 | 141.1 | 142.45 | 142.45 | +2 (+1.42%) | 1,550 |
| 8 Jun 2018 | INR | 140.5 | 142.9 | 139 | 140.45 | 140.45 | -1.25 (-0.88%) | 1,863 |
| 7 Jun 2018 | INR | 142.8 | 145.4 | 140.75 | 141.7 | 141.7 | +4 (+2.90%) | 1,652 |
| 6 Jun 2018 | INR | 135.5 | 138.95 | 134 | 137.7 | 137.7 | +2.35 (+1.74%) | 2,386 |
| 5 Jun 2018 | INR | 137.1 | 139 | 131 | 135.35 | 135.35 | -1.05 (-0.77%) | 4,399 |
| 4 Jun 2018 | INR | 143.95 | 148 | 134.15 | 136.4 | 136.4 | -8.35 (-5.77%) | 8,276 |
| 1 Jun 2018 | INR | 149.25 | 149.25 | 143.9 | 144.75 | 144.75 | -1.95 (-1.33%) | 9,891 |
| 31 May 2018 | INR | 151 | 151 | 144 | 146.7 | 146.7 | -4.25 (-2.82%) | 19,804 |
| 30 May 2018 | INR | 151.3 | 152.4 | 149.1 | 150.95 | 150.95 | +1.15 (+0.77%) | 3,017 |
| 29 May 2018 | INR | 150 | 158.35 | 147.45 | 149.8 | 149.8 | -2.05 (-1.35%) | 4,444 |
| 28 May 2018 | INR | 145.7 | 152.9 | 145.7 | 151.85 | 151.85 | +4.55 (+3.09%) | 7,823 |
| 25 May 2018 | INR | 152 | 154.7 | 145 | 147.3 | 147.3 | -3.55 (-2.35%) | 5,851 |
| 24 May 2018 | INR | 151 | 160.25 | 148.65 | 150.85 | 150.85 | +2.25 (+1.51%) | 14,983 |
| 23 May 2018 | INR | 137.9 | 160 | 137.9 | 148.6 | 148.6 | +15.1 (+11.31%) | 14,884 |
| 22 May 2018 | INR | 135 | 135 | 132.5 | 133.5 | 133.5 | -3.05 (-2.23%) | 1,399 |
| 21 May 2018 | INR | 140 | 140.75 | 135.1 | 136.55 | 136.55 | -2.25 (-1.62%) | 1,551 |
| 18 May 2018 | INR | 143.55 | 143.9 | 138.25 | 138.8 | 138.8 | -5.1 (-3.54%) | 1,756 |
| 17 May 2018 | INR | 144.35 | 148 | 135 | 143.9 | 143.9 | -2.1 (-1.44%) | 2,528 |
| 16 May 2018 | INR | 145.6 | 152 | 142 | 146 | 146 | +0.1 (+0.07%) | 9,142 |
| 15 May 2018 | INR | 151.05 | 152.7 | 144.05 | 145.9 | 145.9 | -3.5 (-2.34%) | 12,099 |
| 14 May 2018 | INR | 145.05 | 151.3 | 145.05 | 149.4 | 149.4 | +2.2 (+1.49%) | 10,439 |
| 11 May 2018 | INR | 142.65 | 148.9 | 142.65 | 147.2 | 147.2 | +1.85 (+1.27%) | 2,114 |
| 10 May 2018 | INR | 142.5 | 149.8 | 141.6 | 145.35 | 145.35 | -2.3 (-1.56%) | 4,829 |
| 9 May 2018 | INR | 152.4 | 152.4 | 144 | 147.65 | 147.65 | -3.55 (-2.35%) | 3,833 |
