| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 126 | 127 | 118.8 | 119.2 | 119.2 | -5.4 (-4.33%) | 31,691 |
| 18 Jun 2018 | INR | 122.55 | 127.6 | 122.55 | 124.6 | 124.6 | -0.45 (-0.36%) | 23,227 |
| 15 Jun 2018 | INR | 118 | 125.6 | 118 | 125.05 | 125.05 | +5.4 (+4.51%) | 54,390 |
| 14 Jun 2018 | INR | 120.1 | 123.65 | 119 | 119.65 | 119.65 | -0.8 (-0.66%) | 8,941 |
| 13 Jun 2018 | INR | 117 | 122.8 | 117 | 120.45 | 120.45 | +0.65 (+0.54%) | 11,667 |
| 12 Jun 2018 | INR | 120.2 | 121.85 | 116.95 | 119.8 | 119.8 | -1.6 (-1.32%) | 18,813 |
| 11 Jun 2018 | INR | 122.3 | 122.45 | 118.1 | 121.4 | 121.4 | +4.75 (+4.07%) | 67,034 |
| 8 Jun 2018 | INR | 111.1 | 116.65 | 111.1 | 116.65 | 116.65 | +5.55 (+5.00%) | 20,332 |
| 7 Jun 2018 | INR | 105.85 | 111.1 | 103.7 | 111.1 | 111.1 | +5.25 (+4.96%) | 28,474 |
| 6 Jun 2018 | INR | 107 | 112.6 | 105.85 | 105.85 | 105.85 | -5.55 (-4.98%) | 71,990 |
| 5 Jun 2018 | INR | 116.7 | 116.7 | 111.4 | 111.4 | 111.4 | -5.85 (-4.99%) | 17,921 |
| 4 Jun 2018 | INR | 122 | 122.5 | 116.85 | 117.25 | 117.25 | -5.7 (-4.64%) | 41,707 |
| 1 Jun 2018 | INR | 125 | 125 | 121.1 | 122.95 | 122.95 | -2.6 (-2.07%) | 21,711 |
| 31 May 2018 | INR | 127.1 | 129.15 | 124.5 | 125.55 | 125.55 | -3.35 (-2.60%) | 15,877 |
| 30 May 2018 | INR | 124.85 | 129.9 | 122.75 | 128.9 | 128.9 | +3.55 (+2.83%) | 18,497 |
| 29 May 2018 | INR | 131.85 | 131.85 | 124.85 | 125.35 | 125.35 | -6.05 (-4.60%) | 36,014 |
| 28 May 2018 | INR | 130 | 134 | 127.1 | 131.4 | 131.4 | +1.6 (+1.23%) | 47,827 |
| 25 May 2018 | INR | 121.6 | 130.65 | 121.6 | 129.8 | 129.8 | +5.35 (+4.30%) | 76,160 |
| 24 May 2018 | INR | 128.15 | 129.4 | 121.6 | 124.45 | 124.45 | -7.95 (-6.00%) | 135,396 |
| 23 May 2018 | INR | 136 | 140.95 | 132.4 | 132.4 | 132.4 | -14.7 (-9.99%) | 266,405 |
| 22 May 2018 | INR | 147.1 | 147.1 | 147.1 | 147.1 | 147.1 | -16.3 (-9.98%) | 24,688 |
| 21 May 2018 | INR | 162.05 | 170 | 159.3 | 163.4 | 163.4 | +2.15 (+1.33%) | 97,595 |
| 18 May 2018 | INR | 164.45 | 171.65 | 159 | 161.25 | 161.25 | -1.85 (-1.13%) | 141,853 |
| 17 May 2018 | INR | 156.95 | 165.9 | 153 | 163.1 | 163.1 | +9.2 (+5.98%) | 106,593 |
| 16 May 2018 | INR | 156.5 | 156.5 | 150.1 | 153.9 | 153.9 | -2.35 (-1.50%) | 23,569 |
| 15 May 2018 | INR | 147 | 161.85 | 146.2 | 156.25 | 156.25 | +9.1 (+6.18%) | 177,801 |
| 14 May 2018 | INR | 153.95 | 155 | 146.1 | 147.15 | 147.15 | -6.2 (-4.04%) | 31,066 |
| 11 May 2018 | INR | 155.3 | 158 | 151.35 | 153.35 | 153.35 | -2.55 (-1.64%) | 22,738 |
| 10 May 2018 | INR | 155.6 | 160.7 | 155 | 155.9 | 155.9 | +0.2 (+0.13%) | 37,174 |
| 9 May 2018 | INR | 157.4 | 160.7 | 155.4 | 155.7 | 155.7 | -1.75 (-1.11%) | 18,271 |
