| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 117 | 117 | 114.45 | 114.75 | 114.75 | -0.35 (-0.30%) | 4,328 |
| 18 Jun 2018 | INR | 117.5 | 117.5 | 115 | 115.1 | 115.1 | -0.7 (-0.60%) | 4,609 |
| 15 Jun 2018 | INR | 119.4 | 119.4 | 115.35 | 115.8 | 115.8 | -2.05 (-1.74%) | 9,118 |
| 14 Jun 2018 | INR | 118.3 | 120.45 | 117.3 | 117.85 | 117.85 | -1.5 (-1.26%) | 11,316 |
| 13 Jun 2018 | INR | 122.75 | 122.8 | 118 | 119.35 | 119.35 | -2.85 (-2.33%) | 18,443 |
| 12 Jun 2018 | INR | 121.55 | 123 | 121.5 | 122.2 | 122.2 | +0.55 (+0.45%) | 5,390 |
| 11 Jun 2018 | INR | 121 | 123.9 | 121 | 121.65 | 121.65 | +2.4 (+2.01%) | 12,468 |
| 8 Jun 2018 | INR | 124.9 | 124.9 | 118.4 | 119.25 | 119.25 | -0.3 (-0.25%) | 24,055 |
| 7 Jun 2018 | INR | 116 | 120.15 | 115.5 | 119.55 | 119.55 | +4.6 (+4.00%) | 15,619 |
| 6 Jun 2018 | INR | 111.75 | 115.8 | 111.5 | 114.95 | 114.95 | +3.8 (+3.42%) | 13,198 |
| 5 Jun 2018 | INR | 113.25 | 113.9 | 110 | 111.15 | 111.15 | -2.25 (-1.98%) | 23,643 |
| 4 Jun 2018 | INR | 117 | 117 | 111.5 | 113.4 | 113.4 | -2.55 (-2.20%) | 88,704 |
| 1 Jun 2018 | INR | 116.1 | 116.75 | 115.35 | 115.95 | 115.95 | +0.15 (+0.13%) | 16,085 |
| 31 May 2018 | INR | 113.75 | 117.35 | 113.75 | 115.8 | 115.8 | +1.8 (+1.58%) | 21,498 |
| 30 May 2018 | INR | 120.05 | 120.3 | 113.6 | 114 | 114 | -5.95 (-4.96%) | 51,013 |
| 29 May 2018 | INR | 125.2 | 127.95 | 119.6 | 119.95 | 119.95 | -3.6 (-2.91%) | 96,502 |
| 28 May 2018 | INR | 123.8 | 126.05 | 123.4 | 123.55 | 123.55 | -0.55 (-0.44%) | 21,597 |
| 25 May 2018 | INR | 123.2 | 125 | 122.45 | 124.1 | 124.1 | -0.7 (-0.56%) | 13,510 |
| 24 May 2018 | INR | 125.8 | 126.9 | 123.7 | 124.8 | 124.8 | -0.15 (-0.12%) | 9,333 |
| 23 May 2018 | INR | 126 | 127 | 124 | 124.95 | 124.95 | -0.3 (-0.24%) | 16,487 |
| 22 May 2018 | INR | 126.05 | 129 | 125 | 125.25 | 125.25 | -0.45 (-0.36%) | 15,469 |
| 21 May 2018 | INR | 126.65 | 130.9 | 125.25 | 125.7 | 125.7 | -4.65 (-3.57%) | 30,633 |
| 18 May 2018 | INR | 136.1 | 137 | 129.7 | 130.35 | 130.35 | -4.05 (-3.01%) | 29,972 |
| 17 May 2018 | INR | 141.05 | 141.05 | 133 | 134.4 | 134.4 | -4.45 (-3.20%) | 55,812 |
| 16 May 2018 | INR | 139.8 | 141.3 | 138.45 | 138.85 | 138.85 | -1.9 (-1.35%) | 14,945 |
| 15 May 2018 | INR | 142.2 | 144 | 140.05 | 140.75 | 140.75 | -1.8 (-1.26%) | 13,414 |
| 14 May 2018 | INR | 143 | 144.9 | 141.75 | 142.55 | 142.55 | +0.55 (+0.39%) | 12,369 |
| 11 May 2018 | INR | 141.45 | 146 | 141.45 | 142 | 142 | -0.9 (-0.63%) | 22,557 |
| 10 May 2018 | INR | 145.9 | 146.5 | 142.1 | 142.9 | 142.9 | -4.85 (-3.28%) | 7,500 |
| 9 May 2018 | INR | 150.65 | 150.65 | 147.3 | 147.75 | 147.75 | -2.1 (-1.40%) | 30,299 |
