| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 139 | 142.15 | 138.1 | 140.15 | 140.15 | +0.35 (+0.25%) | 7,907 |
| 18 Jun 2018 | INR | 144.95 | 144.95 | 137.6 | 139.8 | 139.8 | -2.7 (-1.89%) | 9,314 |
| 15 Jun 2018 | INR | 143.75 | 144.9 | 141.6 | 142.5 | 142.5 | +0.55 (+0.39%) | 4,822 |
| 14 Jun 2018 | INR | 143.45 | 143.6 | 141.2 | 141.95 | 141.95 | -1.2 (-0.84%) | 4,596 |
| 13 Jun 2018 | INR | 145.9 | 146.1 | 142.25 | 143.15 | 143.15 | -2.3 (-1.58%) | 5,860 |
| 12 Jun 2018 | INR | 145 | 148 | 143.95 | 145.45 | 145.45 | -1.25 (-0.85%) | 2,293 |
| 11 Jun 2018 | INR | 147.35 | 149 | 146 | 146.7 | 146.7 | +0.7 (+0.48%) | 3,439 |
| 8 Jun 2018 | INR | 145 | 147.85 | 145 | 146 | 146 | +0.1 (+0.07%) | 5,063 |
| 7 Jun 2018 | INR | 144.5 | 146.6 | 143.75 | 145.9 | 145.9 | +3.85 (+2.71%) | 4,046 |
| 6 Jun 2018 | INR | 140 | 145.45 | 138 | 142.05 | 142.05 | +4.25 (+3.08%) | 8,493 |
| 5 Jun 2018 | INR | 138 | 141 | 135 | 137.8 | 137.8 | -3.7 (-2.61%) | 12,254 |
| 4 Jun 2018 | INR | 147.3 | 147.3 | 140.9 | 141.5 | 141.5 | -4.95 (-3.38%) | 10,169 |
| 1 Jun 2018 | INR | 147 | 148.35 | 143 | 146.45 | 146.45 | -0.15 (-0.10%) | 14,255 |
| 31 May 2018 | INR | 154.75 | 155.25 | 145 | 146.6 | 146.6 | -7.1 (-4.62%) | 10,779 |
| 30 May 2018 | INR | 153 | 157.15 | 152 | 153.7 | 153.7 | -0.4 (-0.26%) | 6,208 |
| 29 May 2018 | INR | 154.3 | 157.95 | 153.45 | 154.1 | 154.1 | -1.4 (-0.90%) | 4,131 |
| 28 May 2018 | INR | 150.8 | 157.55 | 149.85 | 155.5 | 155.5 | +5.95 (+3.98%) | 8,424 |
| 25 May 2018 | INR | 150.2 | 152 | 145 | 149.55 | 149.55 | -0.6 (-0.40%) | 12,509 |
| 24 May 2018 | INR | 152.4 | 154.45 | 149 | 150.15 | 150.15 | -2.05 (-1.35%) | 6,156 |
| 23 May 2018 | INR | 155.8 | 157.3 | 151.5 | 152.2 | 152.2 | -1.5 (-0.98%) | 7,781 |
| 22 May 2018 | INR | 153.5 | 159 | 152 | 153.7 | 153.7 | +3.8 (+2.54%) | 15,995 |
| 21 May 2018 | INR | 155 | 156 | 148 | 149.9 | 149.9 | -7.7 (-4.89%) | 19,060 |
| 18 May 2018 | INR | 160.2 | 160.5 | 156.1 | 157.6 | 157.6 | -1.25 (-0.79%) | 6,798 |
| 17 May 2018 | INR | 159 | 159.65 | 154 | 158.85 | 158.85 | +2 (+1.28%) | 5,571 |
| 16 May 2018 | INR | 158 | 160 | 156.15 | 156.85 | 156.85 | -5.65 (-3.48%) | 6,070 |
| 15 May 2018 | INR | 160.85 | 165 | 160.5 | 162.5 | 162.5 | +0.4 (+0.25%) | 9,807 |
| 14 May 2018 | INR | 163 | 165.1 | 160 | 162.1 | 162.1 | -0.1 (-0.06%) | 8,646 |
| 11 May 2018 | INR | 157 | 164 | 156.4 | 162.2 | 162.2 | +6.05 (+3.87%) | 10,730 |
| 10 May 2018 | INR | 161 | 162 | 155.45 | 156.15 | 156.15 | -4.8 (-2.98%) | 15,208 |
| 9 May 2018 | INR | 164.9 | 166.2 | 160 | 160.95 | 160.95 | -3.05 (-1.86%) | 18,342 |
