| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 137.25 | 148.15 | 137.25 | 142.25 | 142.25 | +3.75 (+2.71%) | 52,232 |
| 18 Jun 2018 | INR | 131 | 140 | 131 | 138.5 | 138.5 | +0.3 (+0.22%) | 3,582 |
| 15 Jun 2018 | INR | 138.4 | 141 | 135.9 | 138.2 | 138.2 | +1.25 (+0.91%) | 16,012 |
| 14 Jun 2018 | INR | 134.15 | 142 | 133.75 | 136.95 | 136.95 | +5.25 (+3.99%) | 33,558 |
| 13 Jun 2018 | INR | 137.8 | 137.8 | 130 | 131.7 | 131.7 | -1.55 (-1.16%) | 4,862 |
| 12 Jun 2018 | INR | 130.85 | 134.4 | 129.35 | 133.25 | 133.25 | +3.1 (+2.38%) | 9,012 |
| 11 Jun 2018 | INR | 131.35 | 132.2 | 129 | 130.15 | 130.15 | -0.65 (-0.50%) | 6,900 |
| 8 Jun 2018 | INR | 129.65 | 132.6 | 128.1 | 130.8 | 130.8 | -1.5 (-1.13%) | 6,191 |
| 7 Jun 2018 | INR | 128.8 | 134 | 128 | 132.3 | 132.3 | +7.85 (+6.31%) | 31,081 |
| 6 Jun 2018 | INR | 118.05 | 125.8 | 118.05 | 124.45 | 124.45 | +4.2 (+3.49%) | 6,957 |
| 5 Jun 2018 | INR | 129.95 | 129.95 | 117.95 | 120.25 | 120.25 | -7.85 (-6.13%) | 13,596 |
| 4 Jun 2018 | INR | 136.9 | 136.9 | 127 | 128.1 | 128.1 | -8 (-5.88%) | 24,674 |
| 1 Jun 2018 | INR | 139.6 | 141.5 | 134.8 | 136.1 | 136.1 | +1.3 (+0.96%) | 12,695 |
| 31 May 2018 | INR | 142.25 | 142.25 | 133.25 | 134.8 | 134.8 | -6.25 (-4.43%) | 6,430 |
| 30 May 2018 | INR | 139.15 | 144 | 139.15 | 141.05 | 141.05 | +2.25 (+1.62%) | 17,160 |
| 29 May 2018 | INR | 136 | 141.3 | 136 | 138.8 | 138.8 | +5.5 (+4.13%) | 38,358 |
| 28 May 2018 | INR | 130.35 | 134.8 | 130.35 | 133.3 | 133.3 | +2.35 (+1.79%) | 6,555 |
| 25 May 2018 | INR | 132.15 | 133.9 | 130.45 | 130.95 | 130.95 | +1.55 (+1.20%) | 8,535 |
| 24 May 2018 | INR | 132.3 | 132.9 | 128.65 | 129.4 | 129.4 | +1.6 (+1.25%) | 2,592 |
| 23 May 2018 | INR | 132.3 | 135 | 125.35 | 127.8 | 127.8 | -5.45 (-4.09%) | 8,595 |
| 22 May 2018 | INR | 133.35 | 135.5 | 125 | 133.25 | 133.25 | -2.8 (-2.06%) | 27,998 |
| 21 May 2018 | INR | 145 | 145 | 135.55 | 136.05 | 136.05 | -5.25 (-3.72%) | 14,026 |
| 18 May 2018 | INR | 138.55 | 144.6 | 134.7 | 141.3 | 141.3 | +0.6 (+0.43%) | 13,333 |
| 17 May 2018 | INR | 135 | 142.4 | 133.8 | 140.7 | 140.7 | +8.3 (+6.27%) | 15,275 |
| 16 May 2018 | INR | 131.1 | 133.55 | 126.55 | 132.4 | 132.4 | -0.55 (-0.41%) | 10,721 |
| 15 May 2018 | INR | 130.2 | 136.7 | 130 | 132.95 | 132.95 | +2.55 (+1.96%) | 7,519 |
| 14 May 2018 | INR | 132.15 | 133.85 | 129.75 | 130.4 | 130.4 | -2.75 (-2.07%) | 7,623 |
| 11 May 2018 | INR | 136.8 | 137 | 129.85 | 133.15 | 133.15 | -0.8 (-0.60%) | 16,784 |
| 10 May 2018 | INR | 147.9 | 150 | 132.3 | 133.95 | 133.95 | -12.05 (-8.25%) | 24,213 |
| 9 May 2018 | INR | 147 | 149.7 | 145.25 | 146 | 146 | -3.15 (-2.11%) | 7,879 |
