| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 119 | 119 | 114.1 | 115.7 | 115.7 | -3.95 (-3.30%) | 11,127 |
| 18 Jun 2018 | INR | 121.85 | 122.85 | 119.05 | 119.65 | 119.65 | -2.2 (-1.81%) | 12,147 |
| 15 Jun 2018 | INR | 119.25 | 124.7 | 118.1 | 121.85 | 121.85 | +2.1 (+1.75%) | 50,713 |
| 14 Jun 2018 | INR | 117.9 | 120.4 | 116 | 119.75 | 119.75 | +1.2 (+1.01%) | 21,820 |
| 13 Jun 2018 | INR | 117.25 | 120.9 | 117 | 118.55 | 118.55 | +1 (+0.85%) | 48,325 |
| 12 Jun 2018 | INR | 111.95 | 118 | 110.25 | 117.55 | 117.55 | +6.65 (+6.00%) | 47,953 |
| 11 Jun 2018 | INR | 109.85 | 114.25 | 108.5 | 110.9 | 110.9 | +4.6 (+4.33%) | 28,819 |
| 8 Jun 2018 | INR | 108 | 108 | 104.3 | 106.3 | 106.3 | -1.55 (-1.44%) | 47,314 |
| 7 Jun 2018 | INR | 102.5 | 109.95 | 101.8 | 107.85 | 107.85 | +7.4 (+7.37%) | 67,711 |
| 6 Jun 2018 | INR | 95.4 | 102.7 | 91.2 | 100.45 | 100.45 | +5 (+5.24%) | 81,998 |
| 5 Jun 2018 | INR | 105.35 | 105.35 | 94.2 | 95.45 | 95.45 | -12.05 (-11.21%) | 56,233 |
| 4 Jun 2018 | INR | 117.1 | 117.55 | 106.15 | 107.5 | 107.5 | -9 (-7.73%) | 37,968 |
| 1 Jun 2018 | INR | 123.5 | 124.55 | 115 | 116.5 | 116.5 | -7.5 (-6.05%) | 34,701 |
| 31 May 2018 | INR | 132.75 | 132.8 | 120.65 | 124 | 124 | -8.25 (-6.24%) | 13,213 |
| 30 May 2018 | INR | 131.7 | 133.8 | 130.7 | 132.25 | 132.25 | +0.05 (+0.04%) | 5,980 |
| 29 May 2018 | INR | 134.2 | 135 | 130.95 | 132.2 | 132.2 | -0.9 (-0.68%) | 14,729 |
| 28 May 2018 | INR | 128 | 134.5 | 127.65 | 133.1 | 133.1 | +6.55 (+5.18%) | 28,049 |
| 25 May 2018 | INR | 127.5 | 128.55 | 125 | 126.55 | 126.55 | -0.1 (-0.08%) | 31,809 |
| 24 May 2018 | INR | 127 | 130.3 | 125 | 126.65 | 126.65 | -0.35 (-0.28%) | 9,739 |
| 23 May 2018 | INR | 127.6 | 127.6 | 125.25 | 127 | 127 | -0.6 (-0.47%) | 12,859 |
| 22 May 2018 | INR | 129 | 131 | 126.05 | 127.6 | 127.6 | +0.4 (+0.31%) | 20,592 |
| 21 May 2018 | INR | 133 | 133.05 | 126.15 | 127.2 | 127.2 | -5.55 (-4.18%) | 18,242 |
| 18 May 2018 | INR | 134.8 | 135.5 | 131.4 | 132.75 | 132.75 | -1.95 (-1.45%) | 15,049 |
| 17 May 2018 | INR | 134.8 | 136.3 | 133 | 134.7 | 134.7 | +2.45 (+1.85%) | 28,098 |
| 16 May 2018 | INR | 134 | 135 | 131.5 | 132.25 | 132.25 | -1.4 (-1.05%) | 43,681 |
| 15 May 2018 | INR | 137.95 | 141 | 130.2 | 133.65 | 133.65 | -3.95 (-2.87%) | 46,722 |
| 14 May 2018 | INR | 143.05 | 143.05 | 136 | 137.6 | 137.6 | -7.85 (-5.40%) | 33,865 |
| 11 May 2018 | INR | 145.95 | 148.2 | 144 | 145.45 | 145.45 | +3.05 (+2.14%) | 32,915 |
| 10 May 2018 | INR | 147.15 | 150 | 141.2 | 142.4 | 142.4 | -5.25 (-3.56%) | 43,840 |
| 9 May 2018 | INR | 149.75 | 150.75 | 147 | 147.65 | 147.65 | -2 (-1.34%) | 11,822 |
