| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 98.1 | 98.6 | 95.45 | 96.05 | 96.05 | -2.8 (-2.83%) | 7,649 |
| 18 Jun 2018 | INR | 100 | 100.2 | 97.8 | 98.85 | 98.85 | -1.3 (-1.30%) | 3,668 |
| 15 Jun 2018 | INR | 100.85 | 102.6 | 99.9 | 100.15 | 100.15 | 0.0 (0.0%) | 11,626 |
| 14 Jun 2018 | INR | 102 | 102 | 98.35 | 100.15 | 100.15 | -0.05 (-0.05%) | 9,791 |
| 13 Jun 2018 | INR | 101 | 101.9 | 99.8 | 100.2 | 100.2 | -1.85 (-1.81%) | 10,324 |
| 12 Jun 2018 | INR | 100 | 102.75 | 99 | 102.05 | 102.05 | +2 (+2.00%) | 21,816 |
| 11 Jun 2018 | INR | 101 | 103 | 96.15 | 100.05 | 100.05 | -1.6 (-1.57%) | 23,973 |
| 8 Jun 2018 | INR | 97.4 | 103.4 | 97.4 | 101.65 | 101.65 | +1.4 (+1.40%) | 22,450 |
| 7 Jun 2018 | INR | 101.6 | 103.5 | 96.9 | 100.25 | 100.25 | +0.1 (+0.10%) | 23,326 |
| 6 Jun 2018 | INR | 96 | 104.15 | 93 | 100.15 | 100.15 | +3.7 (+3.84%) | 32,369 |
| 5 Jun 2018 | INR | 99.9 | 101.35 | 96.45 | 96.45 | 96.45 | -10.7 (-9.99%) | 58,469 |
| 4 Jun 2018 | INR | 128 | 128.9 | 107.15 | 107.15 | 107.15 | -26.75 (-19.98%) | 88,409 |
| 1 Jun 2018 | INR | 144 | 145.15 | 130.2 | 133.9 | 133.9 | -12.8 (-8.73%) | 29,038 |
| 31 May 2018 | INR | 147 | 151.05 | 145.7 | 146.7 | 146.7 | -1.85 (-1.25%) | 8,687 |
| 30 May 2018 | INR | 147.25 | 150.95 | 146.55 | 148.55 | 148.55 | -1.7 (-1.13%) | 3,915 |
| 29 May 2018 | INR | 151.3 | 154 | 149.1 | 150.25 | 150.25 | -2.7 (-1.77%) | 3,282 |
| 28 May 2018 | INR | 153 | 162 | 150.25 | 152.95 | 152.95 | +4.8 (+3.24%) | 36,678 |
| 25 May 2018 | INR | 140.45 | 149.15 | 138.5 | 148.15 | 148.15 | +6.7 (+4.74%) | 8,411 |
| 24 May 2018 | INR | 142.05 | 143 | 140 | 141.45 | 141.45 | -2 (-1.39%) | 4,103 |
| 23 May 2018 | INR | 144 | 144.3 | 142 | 143.45 | 143.45 | +0.9 (+0.63%) | 3,441 |
| 22 May 2018 | INR | 144 | 144.2 | 142 | 142.55 | 142.55 | -1 (-0.70%) | 4,680 |
| 21 May 2018 | INR | 146.8 | 149.45 | 142.2 | 143.55 | 143.55 | -4.9 (-3.30%) | 5,340 |
| 18 May 2018 | INR | 150.4 | 150.7 | 147.4 | 148.45 | 148.45 | -0.5 (-0.34%) | 4,820 |
| 17 May 2018 | INR | 151.3 | 153.2 | 148.3 | 148.95 | 148.95 | -1.45 (-0.96%) | 6,008 |
| 16 May 2018 | INR | 149.8 | 152.15 | 147 | 150.4 | 150.4 | -0.85 (-0.56%) | 3,934 |
| 15 May 2018 | INR | 148.85 | 156.05 | 148.05 | 151.25 | 151.25 | +1.4 (+0.93%) | 10,026 |
| 14 May 2018 | INR | 148.9 | 150.85 | 147.9 | 149.85 | 149.85 | +0.5 (+0.33%) | 5,602 |
| 11 May 2018 | INR | 151.15 | 151.15 | 148 | 149.35 | 149.35 | -2.6 (-1.71%) | 1,665 |
| 10 May 2018 | INR | 153 | 154.35 | 151.7 | 151.95 | 151.95 | -0.4 (-0.26%) | 9,017 |
| 9 May 2018 | INR | 150.4 | 153.9 | 149.6 | 152.35 | 152.35 | +4.2 (+2.83%) | 10,541 |
