| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 106.05 | 107.15 | 105.1 | 105.8 | 105.8 | -0.75 (-0.70%) | 5,447 |
| 18 Jun 2018 | INR | 106.5 | 108.45 | 106.1 | 106.55 | 106.55 | -1.9 (-1.75%) | 2,995 |
| 15 Jun 2018 | INR | 107 | 109.4 | 107 | 108.45 | 108.45 | +0.5 (+0.46%) | 8,245 |
| 14 Jun 2018 | INR | 109 | 109 | 107.1 | 107.95 | 107.95 | -2.2 (-2.00%) | 3,101 |
| 13 Jun 2018 | INR | 109.9 | 111.75 | 109.5 | 110.15 | 110.15 | -0.85 (-0.77%) | 3,616 |
| 12 Jun 2018 | INR | 111.65 | 112.5 | 109.8 | 111 | 111 | +0.3 (+0.27%) | 5,689 |
| 11 Jun 2018 | INR | 109.55 | 111.95 | 109.1 | 110.7 | 110.7 | +1.55 (+1.42%) | 8,599 |
| 8 Jun 2018 | INR | 109.7 | 110.35 | 107.95 | 109.15 | 109.15 | -1.8 (-1.62%) | 3,794 |
| 7 Jun 2018 | INR | 108.6 | 112.05 | 108.6 | 110.95 | 110.95 | +3.05 (+2.83%) | 27,205 |
| 6 Jun 2018 | INR | 102.45 | 108.75 | 102.45 | 107.9 | 107.9 | +4.55 (+4.40%) | 9,122 |
| 5 Jun 2018 | INR | 106.5 | 106.7 | 100.9 | 103.35 | 103.35 | -4.1 (-3.82%) | 39,404 |
| 4 Jun 2018 | INR | 108.1 | 108.75 | 105.05 | 107.45 | 107.45 | -2.4 (-2.18%) | 14,880 |
| 1 Jun 2018 | INR | 112.6 | 112.85 | 107 | 109.85 | 109.85 | -2.25 (-2.01%) | 12,173 |
| 31 May 2018 | INR | 111 | 114 | 111 | 112.1 | 112.1 | 0.0 (0.0%) | 3,947 |
| 30 May 2018 | INR | 110.7 | 113.45 | 110.7 | 112.1 | 112.1 | +0.05 (+0.04%) | 4,643 |
| 29 May 2018 | INR | 113.25 | 114 | 111.5 | 112.05 | 112.05 | -0.65 (-0.58%) | 7,367 |
| 28 May 2018 | INR | 112.5 | 114.35 | 112 | 112.7 | 112.7 | -0.6 (-0.53%) | 8,756 |
| 25 May 2018 | INR | 112.7 | 114.25 | 112.45 | 113.3 | 113.3 | +1 (+0.89%) | 11,002 |
| 24 May 2018 | INR | 111 | 114.05 | 110.9 | 112.3 | 112.3 | +0.9 (+0.81%) | 10,158 |
| 23 May 2018 | INR | 113.5 | 114.8 | 111 | 111.4 | 111.4 | -2.45 (-2.15%) | 7,651 |
| 22 May 2018 | INR | 113.1 | 116.9 | 110.05 | 113.85 | 113.85 | +0.15 (+0.13%) | 7,473 |
| 21 May 2018 | INR | 114.55 | 115 | 109 | 113.7 | 113.7 | -2.45 (-2.11%) | 31,940 |
| 18 May 2018 | INR | 118.05 | 119.05 | 115 | 116.15 | 116.15 | -2.6 (-2.19%) | 21,930 |
| 17 May 2018 | INR | 119.8 | 120.9 | 118 | 118.75 | 118.75 | +1.2 (+1.02%) | 21,551 |
| 16 May 2018 | INR | 120 | 121.85 | 114.1 | 117.55 | 117.55 | -2.9 (-2.41%) | 8,940 |
| 15 May 2018 | INR | 118.05 | 123 | 117.15 | 120.45 | 120.45 | +0.25 (+0.21%) | 19,495 |
| 14 May 2018 | INR | 124.5 | 124.9 | 118 | 120.2 | 120.2 | -2.65 (-2.16%) | 18,839 |
| 11 May 2018 | INR | 126 | 126 | 121.9 | 122.85 | 122.85 | -0.25 (-0.20%) | 14,191 |
| 10 May 2018 | INR | 128 | 129.95 | 122.1 | 123.1 | 123.1 | -5.55 (-4.31%) | 59,581 |
| 9 May 2018 | INR | 133.8 | 133.8 | 128 | 128.65 | 128.65 | -2.55 (-1.94%) | 28,255 |
