| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 138.7 | 145.65 | 136.55 | 137.5 | 137.5 | -0.9 (-0.65%) | 131,288 |
| 18 Jun 2018 | INR | 138.1 | 144.9 | 137.95 | 138.4 | 138.4 | -3.5 (-2.47%) | 62,170 |
| 15 Jun 2018 | INR | 136.8 | 149.8 | 134.8 | 141.9 | 141.9 | +5.65 (+4.15%) | 351,469 |
| 14 Jun 2018 | INR | 136 | 139 | 134.8 | 136.25 | 136.25 | -1.25 (-0.91%) | 37,229 |
| 13 Jun 2018 | INR | 135.55 | 140.7 | 135.55 | 137.5 | 137.5 | -0.1 (-0.07%) | 39,826 |
| 12 Jun 2018 | INR | 140.6 | 141.45 | 136 | 137.6 | 137.6 | -3.45 (-2.45%) | 64,786 |
| 11 Jun 2018 | INR | 145.9 | 146.15 | 140.1 | 141.05 | 141.05 | -1.1 (-0.77%) | 29,939 |
| 8 Jun 2018 | INR | 146 | 147.5 | 141.2 | 142.15 | 142.15 | -5.2 (-3.53%) | 42,856 |
| 7 Jun 2018 | INR | 146 | 155 | 145.6 | 147.35 | 147.35 | +5.45 (+3.84%) | 301,453 |
| 6 Jun 2018 | INR | 132 | 141.9 | 129 | 141.9 | 141.9 | +6.75 (+4.99%) | 101,158 |
| 5 Jun 2018 | INR | 139.5 | 139.55 | 135.15 | 135.15 | 135.15 | -7.1 (-4.99%) | 33,258 |
| 4 Jun 2018 | INR | 147.5 | 147.5 | 140 | 142.25 | 142.25 | -0.95 (-0.66%) | 58,353 |
| 1 Jun 2018 | INR | 148 | 148.7 | 140.9 | 143.2 | 143.2 | -0.05 (-0.03%) | 85,226 |
| 31 May 2018 | INR | 143.25 | 143.25 | 140.1 | 143.25 | 143.25 | +6.8 (+4.98%) | 297,148 |
| 30 May 2018 | INR | 137.2 | 139.2 | 135.55 | 136.45 | 136.45 | -2.05 (-1.48%) | 26,192 |
| 29 May 2018 | INR | 140.5 | 141 | 137 | 138.5 | 138.5 | -2.15 (-1.53%) | 14,395 |
| 28 May 2018 | INR | 143 | 143 | 140 | 140.65 | 140.65 | -0.9 (-0.64%) | 22,665 |
| 25 May 2018 | INR | 138.15 | 142.2 | 135.45 | 141.55 | 141.55 | +4.15 (+3.02%) | 65,333 |
| 24 May 2018 | INR | 138 | 139.9 | 136 | 137.4 | 137.4 | +0.35 (+0.26%) | 14,723 |
| 23 May 2018 | INR | 139.25 | 142.9 | 136 | 137.05 | 137.05 | -4.45 (-3.14%) | 18,939 |
| 22 May 2018 | INR | 140 | 143.15 | 138.25 | 141.5 | 141.5 | +1.9 (+1.36%) | 185,864 |
| 21 May 2018 | INR | 138.85 | 142.5 | 134 | 139.6 | 139.6 | -0.25 (-0.18%) | 34,908 |
| 18 May 2018 | INR | 146.7 | 147.65 | 139.85 | 139.85 | 139.85 | -7.35 (-4.99%) | 59,895 |
| 17 May 2018 | INR | 142.45 | 147.7 | 142 | 147.2 | 147.2 | +6.5 (+4.62%) | 149,003 |
| 16 May 2018 | INR | 136 | 142.3 | 133 | 140.7 | 140.7 | +5.15 (+3.80%) | 117,769 |
| 15 May 2018 | INR | 130 | 137.35 | 125.85 | 135.55 | 135.55 | +4.7 (+3.59%) | 148,782 |
| 14 May 2018 | INR | 135.6 | 138.55 | 130.7 | 130.85 | 130.85 | -6.7 (-4.87%) | 48,131 |
| 11 May 2018 | INR | 137.55 | 139 | 135 | 137.55 | 137.55 | +0.95 (+0.70%) | 80,220 |
| 10 May 2018 | INR | 139.95 | 140.15 | 133.5 | 136.6 | 136.6 | -2.25 (-1.62%) | 124,481 |
| 9 May 2018 | INR | 136.1 | 141 | 134.95 | 138.85 | 138.85 | +3.3 (+2.43%) | 97,339 |
