| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 86 | 86.05 | 82 | 82.45 | 82.45 | -5 (-5.72%) | 7,255 |
| 18 Jun 2018 | INR | 84.1 | 88.5 | 83 | 87.45 | 87.45 | +3.45 (+4.11%) | 17,159 |
| 15 Jun 2018 | INR | 83.4 | 86.25 | 83.4 | 84 | 84 | +0.45 (+0.54%) | 1,912 |
| 14 Jun 2018 | INR | 84.95 | 84.95 | 83 | 83.55 | 83.55 | -1 (-1.18%) | 2,932 |
| 13 Jun 2018 | INR | 83.1 | 84.95 | 83 | 84.55 | 84.55 | +1.5 (+1.81%) | 3,609 |
| 12 Jun 2018 | INR | 83.4 | 84.6 | 82.8 | 83.05 | 83.05 | -0.75 (-0.89%) | 4,226 |
| 11 Jun 2018 | INR | 84.15 | 84.45 | 83 | 83.8 | 83.8 | 0.0 (0.0%) | 4,501 |
| 8 Jun 2018 | INR | 83.2 | 84 | 82 | 83.8 | 83.8 | -0.3 (-0.36%) | 2,547 |
| 7 Jun 2018 | INR | 83.75 | 84.4 | 83 | 84.1 | 84.1 | +1.55 (+1.88%) | 4,580 |
| 6 Jun 2018 | INR | 82.15 | 84.2 | 79.35 | 82.55 | 82.55 | +1.2 (+1.48%) | 12,716 |
| 5 Jun 2018 | INR | 84 | 84 | 79.25 | 81.35 | 81.35 | -2.7 (-3.21%) | 7,724 |
| 4 Jun 2018 | INR | 88.15 | 89 | 83 | 84.05 | 84.05 | -5 (-5.61%) | 6,116 |
| 1 Jun 2018 | INR | 89.6 | 90.5 | 89 | 89.05 | 89.05 | -0.9 (-1.00%) | 1,916 |
| 31 May 2018 | INR | 90.9 | 90.9 | 89.65 | 89.95 | 89.95 | +0.25 (+0.28%) | 2,633 |
| 30 May 2018 | INR | 90.1 | 91.05 | 89.1 | 89.7 | 89.7 | +0.8 (+0.90%) | 9,152 |
| 29 May 2018 | INR | 90.15 | 91.3 | 88 | 88.9 | 88.9 | -0.9 (-1.00%) | 3,555 |
| 28 May 2018 | INR | 89 | 90.65 | 89 | 89.8 | 89.8 | +0.45 (+0.50%) | 6,215 |
| 25 May 2018 | INR | 88 | 90.25 | 88 | 89.35 | 89.35 | +0.2 (+0.22%) | 3,898 |
| 24 May 2018 | INR | 90.55 | 91 | 88.2 | 89.15 | 89.15 | -1.7 (-1.87%) | 8,676 |
| 23 May 2018 | INR | 92.05 | 92.3 | 90 | 90.85 | 90.85 | +0.05 (+0.06%) | 13,091 |
| 22 May 2018 | INR | 91.9 | 93.8 | 90.4 | 90.8 | 90.8 | -1.7 (-1.84%) | 9,770 |
| 21 May 2018 | INR | 92 | 96.05 | 91.1 | 92.5 | 92.5 | +0.85 (+0.93%) | 21,301 |
| 18 May 2018 | INR | 99 | 99 | 91.05 | 91.65 | 91.65 | -3.7 (-3.88%) | 73,219 |
| 17 May 2018 | INR | 95.9 | 96.05 | 93.2 | 95.35 | 95.35 | +0.45 (+0.47%) | 16,091 |
| 16 May 2018 | INR | 98.4 | 98.4 | 94.1 | 94.9 | 94.9 | -2.85 (-2.92%) | 13,427 |
| 15 May 2018 | INR | 98.7 | 100.75 | 97.05 | 97.75 | 97.75 | -0.25 (-0.26%) | 11,914 |
| 14 May 2018 | INR | 101.3 | 101.3 | 97.5 | 98 | 98 | -2.55 (-2.54%) | 20,413 |
| 11 May 2018 | INR | 105 | 105 | 100 | 100.55 | 100.55 | -0.55 (-0.54%) | 25,528 |
| 10 May 2018 | INR | 100 | 105.65 | 99.95 | 101.1 | 101.1 | +1.15 (+1.15%) | 70,266 |
| 9 May 2018 | INR | 99 | 101.4 | 98.8 | 99.95 | 99.95 | +1 (+1.01%) | 32,592 |
