| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 116.55 | 118.45 | 114.05 | 115 | 104.5455 | -3.5 (-2.95%) | 5,521 |
| 18 Jun 2018 | INR | 120 | 121.45 | 118.1 | 118.5 | 107.7273 | +0.9 (+0.77%) | 12,215 |
| 15 Jun 2018 | INR | 118.45 | 119 | 117.4 | 117.6 | 106.9091 | -0.55 (-0.47%) | 8,628 |
| 14 Jun 2018 | INR | 117.7 | 120.4 | 117.65 | 118.15 | 107.4091 | -0.95 (-0.80%) | 3,789 |
| 13 Jun 2018 | INR | 118 | 121.85 | 118 | 119.1 | 108.2727 | +0.1 (+0.08%) | 4,112 |
| 12 Jun 2018 | INR | 125 | 125 | 117.45 | 119 | 108.1818 | -4.2 (-3.41%) | 10,194 |
| 11 Jun 2018 | INR | 119 | 124.9 | 117.5 | 123.2 | 112 | +6.15 (+5.25%) | 8,196 |
| 8 Jun 2018 | INR | 112.9 | 118 | 111.3 | 117.05 | 106.4091 | +3.5 (+3.08%) | 14,913 |
| 7 Jun 2018 | INR | 115 | 118 | 112.05 | 113.55 | 103.2273 | +2 (+1.79%) | 20,450 |
| 6 Jun 2018 | INR | 107.9 | 120.25 | 104.2 | 111.55 | 101.4091 | +3.95 (+3.67%) | 20,553 |
| 5 Jun 2018 | INR | 113.35 | 114.25 | 105 | 107.6 | 97.8182 | -8.05 (-6.96%) | 18,144 |
| 4 Jun 2018 | INR | 127 | 127 | 115 | 115.65 | 105.1364 | -12.05 (-9.44%) | 25,627 |
| 1 Jun 2018 | INR | 130.7 | 132 | 126 | 127.7 | 116.0909 | -3.85 (-2.93%) | 11,291 |
| 31 May 2018 | INR | 135.05 | 135.45 | 130 | 131.55 | 119.5909 | -2.8 (-2.08%) | 5,618 |
| 30 May 2018 | INR | 133.5 | 134.9 | 132 | 134.35 | 122.1364 | -1.9 (-1.39%) | 2,497 |
| 29 May 2018 | INR | 137.1 | 137.8 | 135.05 | 136.25 | 123.8636 | -1.65 (-1.20%) | 3,355 |
| 28 May 2018 | INR | 136.05 | 139 | 136 | 137.9 | 125.3636 | +2.7 (+2.00%) | 4,029 |
| 25 May 2018 | INR | 136 | 136.55 | 132 | 135.2 | 122.9091 | -1.05 (-0.77%) | 5,106 |
| 24 May 2018 | INR | 138 | 142 | 134.3 | 136.25 | 123.8636 | -3.1 (-2.22%) | 5,220 |
| 23 May 2018 | INR | 135.75 | 142.35 | 135.4 | 139.35 | 126.6818 | +1.55 (+1.12%) | 8,108 |
| 22 May 2018 | INR | 137.25 | 138.5 | 133.3 | 137.8 | 125.2727 | +4.4 (+3.30%) | 10,351 |
| 21 May 2018 | INR | 142.25 | 142.25 | 132.2 | 133.4 | 121.2727 | -9.9 (-6.91%) | 28,344 |
| 18 May 2018 | INR | 160.8 | 162.85 | 141 | 143.3 | 130.2727 | -19.5 (-11.98%) | 47,319 |
| 17 May 2018 | INR | 160.9 | 163.9 | 160.55 | 162.8 | 148 | +3.4 (+2.13%) | 8,159 |
| 16 May 2018 | INR | 163.7 | 165 | 158.15 | 159.4 | 144.9091 | -1.8 (-1.12%) | 4,677 |
| 15 May 2018 | INR | 163.65 | 166.95 | 160.5 | 161.2 | 146.5455 | -1 (-0.62%) | 12,837 |
| 14 May 2018 | INR | 170 | 171 | 161.1 | 162.2 | 147.4545 | -7.45 (-4.39%) | 23,395 |
| 11 May 2018 | INR | 167.1 | 171.85 | 165.1 | 169.65 | 154.2273 | +2.65 (+1.59%) | 20,637 |
| 10 May 2018 | INR | 160.05 | 170 | 157 | 167 | 151.8182 | +8.05 (+5.06%) | 26,415 |
| 9 May 2018 | INR | 161.45 | 163.9 | 158.1 | 158.95 | 144.5 | -1.55 (-0.97%) | 2,175 |
