| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 114.1 | 114.1 | 107.05 | 110.05 | 110.05 | -4.55 (-3.97%) | 3,647 |
| 13 Jun 2018 | INR | 117.9 | 118.8 | 114 | 114.6 | 114.6 | -0.1 (-0.09%) | 1,851 |
| 12 Jun 2018 | INR | 115.8 | 116.3 | 112.65 | 114.7 | 114.7 | +1.95 (+1.73%) | 1,464 |
| 11 Jun 2018 | INR | 110 | 117.75 | 107 | 112.75 | 112.75 | +6 (+5.62%) | 1,646 |
| 8 Jun 2018 | INR | 104.2 | 107.5 | 103.6 | 106.75 | 106.75 | +0.85 (+0.80%) | 3,427 |
| 7 Jun 2018 | INR | 106.95 | 109.3 | 105 | 105.9 | 105.9 | +3.9 (+3.82%) | 1,678 |
| 6 Jun 2018 | INR | 104.5 | 106.4 | 101.25 | 102 | 102 | -3.65 (-3.45%) | 2,422 |
| 5 Jun 2018 | INR | 119.7 | 119.7 | 104.5 | 105.65 | 105.65 | -9.7 (-8.41%) | 7,213 |
| 4 Jun 2018 | INR | 127 | 127 | 111.5 | 115.35 | 115.35 | -15.35 (-11.74%) | 8,293 |
| 1 Jun 2018 | INR | 139.9 | 139.9 | 121.25 | 130.7 | 130.7 | +7.7 (+6.26%) | 70,066 |
| 31 May 2018 | INR | 100.5 | 123 | 100.5 | 123 | 123 | +20.5 (+20%) | 20,705 |
| 30 May 2018 | INR | 102 | 105.5 | 97.35 | 102.5 | 102.5 | -1.55 (-1.49%) | 1,564 |
| 29 May 2018 | INR | 103.85 | 108 | 103.6 | 104.05 | 104.05 | -3.45 (-3.21%) | 979 |
| 28 May 2018 | INR | 107.75 | 107.85 | 105.1 | 107.5 | 107.5 | +1.75 (+1.65%) | 1,072 |
| 25 May 2018 | INR | 105 | 105.85 | 102.5 | 105.75 | 105.75 | +2.65 (+2.57%) | 1,548 |
| 24 May 2018 | INR | 110 | 110 | 102.4 | 103.1 | 103.1 | -4.35 (-4.05%) | 721 |
| 23 May 2018 | INR | 107 | 107.45 | 107 | 107.45 | 107.45 | +1.7 (+1.61%) | 4 |
| 22 May 2018 | INR | 111 | 111 | 103.5 | 105.75 | 105.75 | -6.25 (-5.58%) | 1,954 |
| 21 May 2018 | INR | 111.05 | 113.9 | 106.15 | 112 | 112 | -1.25 (-1.10%) | 1,779 |
| 18 May 2018 | INR | 113.5 | 113.5 | 113 | 113.25 | 113.25 | +0.1 (+0.09%) | 313 |
| 17 May 2018 | INR | 115.1 | 115.1 | 113.05 | 113.15 | 113.15 | -0.35 (-0.31%) | 374 |
| 16 May 2018 | INR | 110 | 119.8 | 110 | 113.5 | 113.5 | -1.9 (-1.65%) | 627 |
| 15 May 2018 | INR | 105 | 121.35 | 105 | 115.4 | 115.4 | +0.25 (+0.22%) | 1,773 |
| 14 May 2018 | INR | 115.6 | 130 | 115.05 | 115.15 | 115.15 | -6.5 (-5.34%) | 473 |
| 11 May 2018 | INR | 126.1 | 126.1 | 121.5 | 121.65 | 121.65 | -5.05 (-3.99%) | 699 |
| 10 May 2018 | INR | 126.1 | 128.8 | 126.1 | 126.7 | 126.7 | -1.3 (-1.02%) | 449 |
| 9 May 2018 | INR | 132.35 | 132.35 | 128 | 128 | 128 | +0.2 (+0.16%) | 233 |
| 8 May 2018 | INR | 127.55 | 131.75 | 126.95 | 127.8 | 127.8 | -1.2 (-0.93%) | 3,271 |
| 7 May 2018 | INR | 129 | 129 | 129 | 129 | 129 | +0.2 (+0.16%) | 50 |
| 4 May 2018 | INR | 128.8 | 128.8 | 128.8 | 128.8 | 128.8 | -0.15 (-0.12%) | 0 |
