| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 103.5 | 104.5 | 100.3 | 100.95 | 100.95 | -3.85 (-3.67%) | 42,978 |
| 18 Jun 2018 | INR | 107.5 | 108.15 | 102.6 | 104.8 | 104.8 | -2.2 (-2.06%) | 43,536 |
| 15 Jun 2018 | INR | 109.5 | 111 | 106.2 | 107 | 107 | -1.8 (-1.65%) | 41,707 |
| 14 Jun 2018 | INR | 109 | 112.35 | 106.5 | 108.8 | 108.8 | +0.25 (+0.23%) | 36,887 |
| 13 Jun 2018 | INR | 110.95 | 111.8 | 108 | 108.55 | 108.55 | -2.35 (-2.12%) | 58,564 |
| 12 Jun 2018 | INR | 112.7 | 113.25 | 110.4 | 110.9 | 110.9 | -0.55 (-0.49%) | 41,050 |
| 11 Jun 2018 | INR | 111.75 | 115 | 110.7 | 111.45 | 111.45 | +0.65 (+0.59%) | 58,641 |
| 8 Jun 2018 | INR | 108.5 | 114 | 106.95 | 110.8 | 110.8 | +1 (+0.91%) | 98,283 |
| 7 Jun 2018 | INR | 107.7 | 112.75 | 105.45 | 109.8 | 109.8 | +5.05 (+4.82%) | 134,092 |
| 6 Jun 2018 | INR | 100.3 | 107.75 | 100.3 | 104.75 | 104.75 | +4.85 (+4.85%) | 113,701 |
| 5 Jun 2018 | INR | 108 | 108.5 | 99.1 | 99.9 | 99.9 | -8.05 (-7.46%) | 93,485 |
| 4 Jun 2018 | INR | 115.5 | 119 | 107 | 107.95 | 107.95 | -7.55 (-6.54%) | 107,659 |
| 1 Jun 2018 | INR | 121 | 121.9 | 114.55 | 115.5 | 115.5 | -4.75 (-3.95%) | 76,059 |
| 31 May 2018 | INR | 123.5 | 124.85 | 118.85 | 120.25 | 120.25 | -1.7 (-1.39%) | 47,978 |
| 30 May 2018 | INR | 122.95 | 123.9 | 121.05 | 121.95 | 121.95 | -1.95 (-1.57%) | 61,414 |
| 29 May 2018 | INR | 123.5 | 126.1 | 122.25 | 123.9 | 123.9 | +0.4 (+0.32%) | 75,613 |
| 28 May 2018 | INR | 125.1 | 127.7 | 123 | 123.5 | 123.5 | -0.65 (-0.52%) | 55,163 |
| 25 May 2018 | INR | 123.85 | 125.8 | 122.25 | 124.15 | 124.15 | +1.95 (+1.60%) | 99,067 |
| 24 May 2018 | INR | 122.55 | 126 | 120.85 | 122.2 | 122.2 | +0.05 (+0.04%) | 63,940 |
| 23 May 2018 | INR | 121 | 126.45 | 120.15 | 122.15 | 122.15 | +0.3 (+0.25%) | 122,068 |
| 22 May 2018 | INR | 123.55 | 124.85 | 115 | 121.85 | 121.85 | -1.4 (-1.14%) | 200,550 |
| 21 May 2018 | INR | 129.8 | 131.75 | 122.1 | 123.25 | 123.25 | -5.4 (-4.20%) | 113,259 |
| 18 May 2018 | INR | 137.6 | 141.55 | 127.25 | 128.65 | 128.65 | -4.75 (-3.56%) | 284,917 |
| 17 May 2018 | INR | 127.15 | 139.2 | 127.15 | 133.4 | 133.4 | +6.4 (+5.04%) | 355,567 |
| 16 May 2018 | INR | 126 | 130.35 | 126 | 127 | 127 | -0.75 (-0.59%) | 167,671 |
| 15 May 2018 | INR | 135 | 136.5 | 126.55 | 127.75 | 127.75 | -2.55 (-1.96%) | 139,680 |
| 14 May 2018 | INR | 128.65 | 142 | 128.55 | 130.3 | 130.3 | +0.15 (+0.12%) | 257,312 |
| 11 May 2018 | INR | 134 | 136.8 | 128.55 | 130.15 | 130.15 | -4.65 (-3.45%) | 235,651 |
| 10 May 2018 | INR | 130 | 150.45 | 129.9 | 134.8 | 134.8 | +9.4 (+7.50%) | 2,283,665 |
| 9 May 2018 | INR | 126 | 129.75 | 124.5 | 125.4 | 125.4 | -1.95 (-1.53%) | 66,251 |
