| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | INR | 1.2 | 1.2 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 162,444 |
| 25 May 2018 | INR | 1.18 | 1.18 | 1.08 | 1.16 | 1.16 | +0.03 (+2.65%) | 207,560 |
| 24 May 2018 | INR | 1.2 | 1.2 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 45,421 |
| 23 May 2018 | INR | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 183,573 |
| 22 May 2018 | INR | 1.17 | 1.18 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 328,484 |
| 21 May 2018 | INR | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 113,565 |
| 18 May 2018 | INR | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 161,328 |
| 17 May 2018 | INR | 1.16 | 1.22 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 56,424 |
| 16 May 2018 | INR | 1.2 | 1.23 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 89,181 |
| 15 May 2018 | INR | 1.2 | 1.25 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 229,206 |
| 14 May 2018 | INR | 1.22 | 1.26 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 96,018 |
| 11 May 2018 | INR | 1.22 | 1.33 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 148,159 |
| 10 May 2018 | INR | 1.25 | 1.28 | 1.16 | 1.28 | 1.28 | +0.06 (+4.92%) | 468,839 |
| 9 May 2018 | INR | 1.26 | 1.3 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 177,348 |
| 8 May 2018 | INR | 1.29 | 1.3 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 176,507 |
| 7 May 2018 | INR | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 123,730 |
| 4 May 2018 | INR | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 223,542 |
| 3 May 2018 | INR | 1.3 | 1.31 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 233,039 |
| 2 May 2018 | INR | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 244,913 |
| 30 Apr 2018 | INR | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 84,504 |
| 27 Apr 2018 | INR | 1.37 | 1.37 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 129,027 |
| 26 Apr 2018 | INR | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 152,483 |
| 25 Apr 2018 | INR | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 115,275 |
| 24 Apr 2018 | INR | 1.5 | 1.5 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 245,438 |
| 23 Apr 2018 | INR | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 149,234 |
| 20 Apr 2018 | INR | 1.38 | 1.45 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 221,755 |
| 19 Apr 2018 | INR | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 91,918 |
| 18 Apr 2018 | INR | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 462,762 |
| 17 Apr 2018 | INR | 1.57 | 1.57 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 148,381 |
| 16 Apr 2018 | INR | 1.5 | 1.57 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 126,552 |
