| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 83.5 | 86 | 83.5 | 85.3 | 85.3 | +1.6 (+1.91%) | 26,968 |
| 18 Jun 2018 | INR | 83.25 | 85 | 82.5 | 83.7 | 83.7 | -0.4 (-0.48%) | 5,267 |
| 15 Jun 2018 | INR | 86.8 | 87.4 | 83.45 | 84.1 | 84.1 | -2.25 (-2.61%) | 14,162 |
| 14 Jun 2018 | INR | 86.4 | 87.9 | 85.8 | 86.35 | 86.35 | -0.15 (-0.17%) | 12,640 |
| 13 Jun 2018 | INR | 88.35 | 88.4 | 85.5 | 86.5 | 86.5 | -1.05 (-1.20%) | 10,540 |
| 12 Jun 2018 | INR | 86.5 | 89.35 | 86 | 87.55 | 87.55 | +1.55 (+1.80%) | 15,866 |
| 11 Jun 2018 | INR | 86.65 | 87.05 | 85.05 | 86 | 86 | -1.2 (-1.38%) | 5,709 |
| 8 Jun 2018 | INR | 88 | 90 | 86.3 | 87.2 | 87.2 | -2.2 (-2.46%) | 7,053 |
| 7 Jun 2018 | INR | 93.25 | 93.25 | 88.25 | 89.4 | 89.4 | -1.8 (-1.97%) | 10,796 |
| 6 Jun 2018 | INR | 84.15 | 91.9 | 81 | 91.2 | 91.2 | +5.9 (+6.92%) | 31,292 |
| 5 Jun 2018 | INR | 92.5 | 92.5 | 85 | 85.3 | 85.3 | -8.6 (-9.16%) | 40,512 |
| 4 Jun 2018 | INR | 97.5 | 97.5 | 93.7 | 93.9 | 93.9 | -5.15 (-5.20%) | 7,275 |
| 1 Jun 2018 | INR | 101.9 | 104 | 95 | 99.05 | 99.05 | -2.6 (-2.56%) | 14,060 |
| 31 May 2018 | INR | 107.05 | 107.95 | 100 | 101.65 | 101.65 | -4.8 (-4.51%) | 39,141 |
| 30 May 2018 | INR | 108.05 | 110 | 105.2 | 106.45 | 106.45 | -2.75 (-2.52%) | 26,875 |
| 29 May 2018 | INR | 107.9 | 110.9 | 105.35 | 109.2 | 109.2 | +1.55 (+1.44%) | 4,585 |
| 28 May 2018 | INR | 104.7 | 108.55 | 103.2 | 107.65 | 107.65 | +1.6 (+1.51%) | 14,171 |
| 25 May 2018 | INR | 105.35 | 108.5 | 102.5 | 106.05 | 106.05 | -1.1 (-1.03%) | 24,118 |
| 24 May 2018 | INR | 111.65 | 111.65 | 106.1 | 107.15 | 107.15 | -2.7 (-2.46%) | 8,923 |
| 23 May 2018 | INR | 109.75 | 112.65 | 109.15 | 109.85 | 109.85 | -0.2 (-0.18%) | 5,696 |
| 22 May 2018 | INR | 106.85 | 113.3 | 106.65 | 110.05 | 110.05 | +2.3 (+2.13%) | 14,978 |
| 21 May 2018 | INR | 110.95 | 112.85 | 106.6 | 107.75 | 107.75 | -1.85 (-1.69%) | 6,393 |
| 18 May 2018 | INR | 112.05 | 112.45 | 108.9 | 109.6 | 109.6 | -3.25 (-2.88%) | 8,011 |
| 17 May 2018 | INR | 114.6 | 114.6 | 110 | 112.85 | 112.85 | +0.2 (+0.18%) | 9,068 |
| 16 May 2018 | INR | 114 | 114.6 | 111.65 | 112.65 | 112.65 | -0.95 (-0.84%) | 10,551 |
| 15 May 2018 | INR | 117.75 | 117.75 | 112.5 | 113.6 | 113.6 | -4.3 (-3.65%) | 9,347 |
| 14 May 2018 | INR | 118.1 | 120.65 | 114.75 | 117.9 | 117.9 | -0.6 (-0.51%) | 29,368 |
| 11 May 2018 | INR | 118.95 | 120 | 116.1 | 118.5 | 118.5 | -0.15 (-0.13%) | 10,802 |
| 10 May 2018 | INR | 119.9 | 122 | 116.05 | 118.65 | 118.65 | +0.2 (+0.17%) | 14,236 |
| 9 May 2018 | INR | 120 | 122.6 | 117.7 | 118.45 | 118.45 | -1.65 (-1.37%) | 11,776 |
