| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 93.5 | 96.2 | 93.05 | 95.6 | 95.6 | +1 (+1.06%) | 8,019 |
| 18 Jun 2018 | INR | 94.6 | 95.95 | 93.95 | 94.6 | 94.6 | -0.3 (-0.32%) | 8,930 |
| 15 Jun 2018 | INR | 96.6 | 97 | 94.75 | 94.9 | 94.9 | -0.2 (-0.21%) | 5,024 |
| 14 Jun 2018 | INR | 94.5 | 96 | 93.7 | 95.1 | 95.1 | 0.0 (0.0%) | 4,931 |
| 13 Jun 2018 | INR | 96 | 96.8 | 94.8 | 95.1 | 95.1 | -0.35 (-0.37%) | 6,033 |
| 12 Jun 2018 | INR | 96.4 | 97.45 | 94.8 | 95.45 | 95.45 | -2.1 (-2.15%) | 4,883 |
| 11 Jun 2018 | INR | 97.8 | 98.3 | 96.65 | 97.55 | 97.55 | +1.3 (+1.35%) | 2,928 |
| 8 Jun 2018 | INR | 95.05 | 97.95 | 95.05 | 96.25 | 96.25 | -0.1 (-0.10%) | 6,931 |
| 7 Jun 2018 | INR | 96.05 | 99.95 | 94.55 | 96.35 | 96.35 | +1.6 (+1.69%) | 11,293 |
| 6 Jun 2018 | INR | 92.3 | 97 | 92.3 | 94.75 | 94.75 | +2.4 (+2.60%) | 8,444 |
| 5 Jun 2018 | INR | 94.1 | 94.5 | 91.75 | 92.35 | 92.35 | -2.6 (-2.74%) | 11,631 |
| 4 Jun 2018 | INR | 98.05 | 100.55 | 94.55 | 94.95 | 94.95 | -5.2 (-5.19%) | 5,373 |
| 1 Jun 2018 | INR | 101.4 | 102 | 98.55 | 100.15 | 100.15 | -0.85 (-0.84%) | 4,427 |
| 31 May 2018 | INR | 103 | 103 | 100.55 | 101 | 101 | -1.1 (-1.08%) | 10,764 |
| 30 May 2018 | INR | 99.9 | 104.9 | 99.9 | 102.1 | 102.1 | +3.95 (+4.02%) | 33,667 |
| 29 May 2018 | INR | 95.9 | 99.25 | 95 | 98.15 | 98.15 | +3.25 (+3.42%) | 10,168 |
| 28 May 2018 | INR | 93 | 96.55 | 93 | 94.9 | 94.9 | +0.95 (+1.01%) | 14,392 |
| 25 May 2018 | INR | 94.95 | 96.85 | 93.15 | 93.95 | 93.95 | -1.05 (-1.11%) | 15,067 |
| 24 May 2018 | INR | 99.45 | 99.95 | 92.05 | 95 | 95 | -4.1 (-4.14%) | 50,199 |
| 23 May 2018 | INR | 100.5 | 103.9 | 98.3 | 99.1 | 99.1 | -4.3 (-4.16%) | 10,133 |
| 22 May 2018 | INR | 106 | 106.05 | 102.05 | 103.4 | 103.4 | -2.8 (-2.64%) | 7,854 |
| 21 May 2018 | INR | 106.05 | 109.95 | 105 | 106.2 | 106.2 | -0.4 (-0.38%) | 5,679 |
| 18 May 2018 | INR | 106.55 | 109.95 | 106.4 | 106.6 | 106.6 | -1.85 (-1.71%) | 7,512 |
| 17 May 2018 | INR | 106.1 | 109.9 | 106.1 | 108.45 | 108.45 | +0.65 (+0.60%) | 2,823 |
| 16 May 2018 | INR | 109.05 | 109.95 | 106.15 | 107.8 | 107.8 | -1.45 (-1.33%) | 6,098 |
| 15 May 2018 | INR | 112.45 | 115.1 | 108.1 | 109.25 | 109.25 | -4.1 (-3.62%) | 8,384 |
| 14 May 2018 | INR | 115.6 | 115.6 | 112.9 | 113.35 | 113.35 | -0.6 (-0.53%) | 2,214 |
| 11 May 2018 | INR | 115.35 | 116.15 | 113.4 | 113.95 | 113.95 | -1.1 (-0.96%) | 2,840 |
| 10 May 2018 | INR | 116.65 | 117 | 114.5 | 115.05 | 115.05 | -2.05 (-1.75%) | 4,779 |
| 9 May 2018 | INR | 121.7 | 121.7 | 116.35 | 117.1 | 117.1 | -2.35 (-1.97%) | 8,530 |
