| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 88.5 | 89.9 | 87.3 | 88.05 | 88.05 | -0.35 (-0.40%) | 90,438 |
| 19 Jun 2018 | INR | 89.3 | 91.45 | 87.3 | 88.4 | 88.4 | -0.8 (-0.90%) | 228,935 |
| 18 Jun 2018 | INR | 87.7 | 90.4 | 87.15 | 89.2 | 89.2 | +1.1 (+1.25%) | 115,186 |
| 15 Jun 2018 | INR | 91.55 | 92.55 | 87.5 | 88.1 | 88.1 | -3.6 (-3.93%) | 203,877 |
| 14 Jun 2018 | INR | 92.9 | 93.5 | 90.8 | 91.7 | 91.7 | +0.1 (+0.11%) | 199,055 |
| 13 Jun 2018 | INR | 92.2 | 93.9 | 91.25 | 91.6 | 91.6 | -0.3 (-0.33%) | 91,206 |
| 12 Jun 2018 | INR | 94.8 | 94.8 | 91.3 | 91.9 | 91.9 | -1.6 (-1.71%) | 131,564 |
| 11 Jun 2018 | INR | 93.9 | 94.9 | 91.4 | 93.5 | 93.5 | +1.75 (+1.91%) | 127,521 |
| 8 Jun 2018 | INR | 91.55 | 93.25 | 90 | 91.75 | 91.75 | +0.2 (+0.22%) | 118,378 |
| 7 Jun 2018 | INR | 88.7 | 93.9 | 88.7 | 91.55 | 91.55 | +2.8 (+3.15%) | 85,315 |
| 6 Jun 2018 | INR | 87.85 | 89.65 | 87.5 | 88.75 | 88.75 | +1 (+1.14%) | 87,134 |
| 5 Jun 2018 | INR | 91.7 | 91.7 | 87 | 87.75 | 87.75 | -4.05 (-4.41%) | 125,449 |
| 4 Jun 2018 | INR | 93.5 | 95 | 90.25 | 91.8 | 91.8 | -1.65 (-1.77%) | 137,347 |
| 1 Jun 2018 | INR | 93.9 | 95.85 | 93.05 | 93.45 | 93.45 | +0.15 (+0.16%) | 66,934 |
| 31 May 2018 | INR | 99.35 | 99.35 | 92.1 | 93.3 | 93.3 | -3.75 (-3.86%) | 595,438 |
| 30 May 2018 | INR | 97 | 97.8 | 96.25 | 97.05 | 97.05 | -0.85 (-0.87%) | 34,822 |
| 29 May 2018 | INR | 97.7 | 99.6 | 97.1 | 97.9 | 97.9 | +0.05 (+0.05%) | 69,815 |
| 28 May 2018 | INR | 97.45 | 100.7 | 96.5 | 97.85 | 97.85 | +0.8 (+0.82%) | 163,301 |
| 25 May 2018 | INR | 97.45 | 98.65 | 95.5 | 97.05 | 97.05 | +0.4 (+0.41%) | 111,852 |
| 24 May 2018 | INR | 98 | 101.7 | 95.25 | 96.65 | 96.65 | -1.4 (-1.43%) | 175,903 |
| 23 May 2018 | INR | 93.15 | 100.4 | 93 | 98.05 | 98.05 | +4.65 (+4.98%) | 330,374 |
| 22 May 2018 | INR | 96.55 | 97 | 90.7 | 93.4 | 93.4 | -1.45 (-1.53%) | 116,170 |
| 21 May 2018 | INR | 97.3 | 98.45 | 94.15 | 94.85 | 94.85 | -3 (-3.07%) | 206,789 |
| 18 May 2018 | INR | 102 | 105.65 | 94 | 97.85 | 97.85 | -2.65 (-2.64%) | 249,992 |
| 17 May 2018 | INR | 100.2 | 102.65 | 99.55 | 100.5 | 100.5 | -0.6 (-0.59%) | 93,834 |
| 16 May 2018 | INR | 100 | 102.8 | 99.8 | 101.1 | 101.1 | +1.05 (+1.05%) | 138,640 |
| 15 May 2018 | INR | 99 | 104 | 97.4 | 100.05 | 100.05 | 0.0 (0.0%) | 299,199 |
| 14 May 2018 | INR | 101.2 | 102.5 | 99.35 | 100.05 | 100.05 | -2.55 (-2.49%) | 153,754 |
| 11 May 2018 | INR | 96.2 | 104.25 | 96.2 | 102.6 | 102.6 | +6.65 (+6.93%) | 1,124,348 |
| 10 May 2018 | INR | 101.6 | 102.85 | 94.75 | 95.95 | 95.95 | -5.65 (-5.56%) | 253,080 |
