| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 143.5 | 145.05 | 139 | 140.35 | 140.35 | -2.9 (-2.02%) | 13,985 |
| 18 Jun 2018 | INR | 146.1 | 147.5 | 140.55 | 143.25 | 143.25 | -2.35 (-1.61%) | 14,591 |
| 15 Jun 2018 | INR | 146 | 150.9 | 145 | 145.6 | 145.6 | 0.0 (0.0%) | 17,546 |
| 14 Jun 2018 | INR | 146.3 | 147.85 | 145 | 145.6 | 145.6 | -0.25 (-0.17%) | 16,050 |
| 13 Jun 2018 | INR | 146.25 | 150.5 | 144 | 145.85 | 145.85 | +0.95 (+0.66%) | 26,196 |
| 12 Jun 2018 | INR | 149.4 | 150.15 | 142.4 | 144.9 | 144.9 | -3 (-2.03%) | 32,346 |
| 11 Jun 2018 | INR | 146.35 | 152.85 | 146.35 | 147.9 | 147.9 | -0.9 (-0.60%) | 33,273 |
| 8 Jun 2018 | INR | 150.95 | 154.2 | 147.5 | 148.8 | 148.8 | -2.1 (-1.39%) | 18,781 |
| 7 Jun 2018 | INR | 143.45 | 152.6 | 143.45 | 150.9 | 150.9 | +6.2 (+4.28%) | 59,810 |
| 6 Jun 2018 | INR | 136.4 | 152.15 | 134.3 | 144.7 | 144.7 | +6.35 (+4.59%) | 43,367 |
| 5 Jun 2018 | INR | 147.45 | 147.45 | 137 | 138.35 | 138.35 | -6.95 (-4.78%) | 83,675 |
| 4 Jun 2018 | INR | 163.8 | 163.8 | 144.8 | 145.3 | 145.3 | -11.45 (-7.30%) | 40,337 |
| 1 Jun 2018 | INR | 163.1 | 165.4 | 151.55 | 156.75 | 156.75 | -6.15 (-3.78%) | 28,949 |
| 31 May 2018 | INR | 166.1 | 169.45 | 162.1 | 162.9 | 162.9 | -2.15 (-1.30%) | 7,951 |
| 30 May 2018 | INR | 168 | 170.95 | 164.45 | 165.05 | 165.05 | -2.5 (-1.49%) | 13,405 |
| 29 May 2018 | INR | 176.4 | 176.4 | 167 | 167.55 | 167.55 | -3.55 (-2.07%) | 29,560 |
| 28 May 2018 | INR | 156.85 | 172.2 | 156 | 171.1 | 171.1 | +14.55 (+9.29%) | 65,470 |
| 25 May 2018 | INR | 161.9 | 161.9 | 151.3 | 156.55 | 156.55 | -5.35 (-3.30%) | 48,595 |
| 24 May 2018 | INR | 173.6 | 173.6 | 161.9 | 161.9 | 161.9 | -17.95 (-9.98%) | 116,903 |
| 23 May 2018 | INR | 178 | 183 | 178 | 179.85 | 179.85 | +3 (+1.70%) | 11,638 |
| 22 May 2018 | INR | 175.5 | 180.45 | 175 | 176.85 | 176.85 | -0.25 (-0.14%) | 6,626 |
| 21 May 2018 | INR | 184.5 | 184.5 | 176 | 177.1 | 177.1 | -4.1 (-2.26%) | 13,218 |
| 18 May 2018 | INR | 180.45 | 184.7 | 180.45 | 181.2 | 181.2 | +0.2 (+0.11%) | 6,165 |
| 17 May 2018 | INR | 187.45 | 188.4 | 175.7 | 181 | 181 | -2.5 (-1.36%) | 27,583 |
| 16 May 2018 | INR | 186.2 | 193 | 183 | 183.5 | 183.5 | -5.1 (-2.70%) | 14,608 |
| 15 May 2018 | INR | 194 | 195 | 185.2 | 188.6 | 188.6 | -3.7 (-1.92%) | 16,576 |
| 14 May 2018 | INR | 189.3 | 195 | 187.5 | 192.3 | 192.3 | +3 (+1.58%) | 9,871 |
| 11 May 2018 | INR | 193.5 | 197.45 | 187.6 | 189.3 | 189.3 | -4.9 (-2.52%) | 12,293 |
| 10 May 2018 | INR | 198.5 | 200.2 | 193.1 | 194.2 | 194.2 | -5.7 (-2.85%) | 7,928 |
| 9 May 2018 | INR | 198 | 204 | 198 | 199.9 | 199.9 | -0.4 (-0.20%) | 16,970 |
