| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 129.8 | 134.7 | 125.3 | 133.55 | 133.55 | +3.55 (+2.73%) | 746,396 |
| 18 Jun 2018 | INR | 131.5 | 131.9 | 128.4 | 130 | 130 | -2.55 (-1.92%) | 409,853 |
| 15 Jun 2018 | INR | 130.5 | 135.2 | 130.15 | 132.55 | 132.55 | +3.2 (+2.47%) | 634,949 |
| 14 Jun 2018 | INR | 132.6 | 133.35 | 126.15 | 129.35 | 129.35 | -4.55 (-3.40%) | 557,270 |
| 13 Jun 2018 | INR | 131 | 136.65 | 131 | 133.9 | 133.9 | +3.25 (+2.49%) | 418,627 |
| 12 Jun 2018 | INR | 131.9 | 133.75 | 130 | 130.65 | 130.65 | -0.35 (-0.27%) | 440,826 |
| 11 Jun 2018 | INR | 133.9 | 136.9 | 129.8 | 131 | 131 | -2.75 (-2.06%) | 496,054 |
| 8 Jun 2018 | INR | 134.4 | 137.5 | 133 | 133.75 | 133.75 | -2.9 (-2.12%) | 598,246 |
| 7 Jun 2018 | INR | 133.05 | 138.8 | 133.05 | 136.65 | 136.65 | +4.4 (+3.33%) | 508,728 |
| 6 Jun 2018 | INR | 127.3 | 134.6 | 125.8 | 132.25 | 132.25 | +3.6 (+2.80%) | 501,412 |
| 5 Jun 2018 | INR | 136.5 | 136.5 | 125.65 | 128.65 | 128.65 | -8.35 (-6.09%) | 667,028 |
| 4 Jun 2018 | INR | 143.1 | 144.2 | 135.1 | 137 | 137 | -5.25 (-3.69%) | 437,102 |
| 1 Jun 2018 | INR | 148.7 | 151.45 | 141.05 | 142.25 | 142.25 | -6.45 (-4.34%) | 975,824 |
| 31 May 2018 | INR | 156.1 | 157.45 | 145.6 | 148.7 | 148.7 | -7.2 (-4.62%) | 1,229,915 |
| 30 May 2018 | INR | 142.8 | 157.1 | 141.8 | 155.9 | 155.9 | +12.35 (+8.60%) | 2,410,858 |
| 29 May 2018 | INR | 143.9 | 145.6 | 142.45 | 143.55 | 143.55 | -1.9 (-1.31%) | 711,445 |
| 28 May 2018 | INR | 141.75 | 147.35 | 140 | 145.45 | 145.45 | +2.75 (+1.93%) | 950,048 |
| 25 May 2018 | INR | 145.05 | 150.25 | 138.3 | 142.7 | 142.7 | +0.55 (+0.39%) | 3,056,447 |
| 24 May 2018 | INR | 127.1 | 142.65 | 124.6 | 142.15 | 142.15 | +23.25 (+19.55%) | 5,942,142 |
| 23 May 2018 | INR | 123 | 126 | 118 | 118.9 | 118.9 | -4.1 (-3.33%) | 699,192 |
| 22 May 2018 | INR | 129.8 | 130.85 | 115.3 | 123 | 123 | -5.7 (-4.43%) | 540,554 |
| 21 May 2018 | INR | 131.4 | 132.85 | 126.6 | 128.7 | 128.7 | -2.75 (-2.09%) | 456,088 |
| 18 May 2018 | INR | 134.2 | 136.95 | 130.1 | 131.45 | 131.45 | -3.75 (-2.77%) | 611,293 |
| 17 May 2018 | INR | 130 | 138.7 | 129 | 135.2 | 135.2 | +1.3 (+0.97%) | 846,708 |
| 16 May 2018 | INR | 141 | 141.7 | 130 | 133.9 | 133.9 | -8.95 (-6.27%) | 557,917 |
| 15 May 2018 | INR | 142.1 | 147 | 140.4 | 142.85 | 142.85 | +2.25 (+1.60%) | 674,462 |
| 14 May 2018 | INR | 148 | 148 | 134.4 | 140.6 | 140.6 | -7.1 (-4.81%) | 859,873 |
| 11 May 2018 | INR | 156 | 157.7 | 146.35 | 147.7 | 147.7 | -8.2 (-5.26%) | 793,089 |
| 10 May 2018 | INR | 162.25 | 163.15 | 154.7 | 155.9 | 155.9 | -6.3 (-3.88%) | 751,913 |
| 9 May 2018 | INR | 164.8 | 164.8 | 160.9 | 162.2 | 162.2 | -2.75 (-1.67%) | 371,888 |
