| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | INR | 99 | 100.75 | 96.6 | 97.2 | 97.2 | -1.7 (-1.72%) | 589,680 |
| 30 May 2018 | INR | 96.75 | 101 | 95.75 | 98.9 | 98.9 | +0.8 (+0.82%) | 1,210,000 |
| 29 May 2018 | INR | 101 | 101.9 | 97.1 | 98.1 | 98.1 | -2.55 (-2.53%) | 1,130,000 |
| 28 May 2018 | INR | 101 | 102.25 | 99.75 | 100.65 | 100.65 | +0.8 (+0.80%) | 954,780 |
| 25 May 2018 | INR | 97.3 | 106.2 | 96.6 | 99.85 | 99.85 | +2.55 (+2.62%) | 2,620,000 |
| 24 May 2018 | INR | 99.8 | 100.6 | 95.65 | 97.3 | 97.3 | -1.6 (-1.62%) | 534,160 |
| 23 May 2018 | INR | 99.95 | 102.15 | 98 | 98.9 | 98.9 | -0.65 (-0.65%) | 573,620 |
| 22 May 2018 | INR | 99.65 | 100.8 | 98.4 | 99.55 | 99.55 | +0.4 (+0.40%) | 283,800 |
| 21 May 2018 | INR | 102.6 | 103.5 | 98.4 | 99.15 | 99.15 | -3.7 (-3.60%) | 546,050 |
| 18 May 2018 | INR | 105.8 | 107.8 | 101.5 | 102.85 | 102.85 | -3.75 (-3.52%) | 638,340 |
| 17 May 2018 | INR | 105.45 | 108.3 | 105.4 | 106.6 | 106.6 | +1.65 (+1.57%) | 531,660 |
| 16 May 2018 | INR | 104.05 | 106.3 | 102 | 104.95 | 104.95 | -0.2 (-0.19%) | 522,390 |
| 15 May 2018 | INR | 108.95 | 110.9 | 104 | 105.15 | 105.15 | -3.65 (-3.35%) | 569,650 |
| 14 May 2018 | INR | 109.95 | 114.8 | 108.05 | 108.8 | 108.8 | -0.95 (-0.87%) | 1,290,000 |
| 11 May 2018 | INR | 110.5 | 112.85 | 108.7 | 109.75 | 109.75 | -0.1 (-0.09%) | 639,350 |
| 10 May 2018 | INR | 113 | 114.45 | 109.05 | 109.85 | 109.85 | -4.1 (-3.60%) | 665,830 |
| 9 May 2018 | INR | 115.15 | 116.8 | 113.35 | 113.95 | 113.95 | -0.4 (-0.35%) | 1,100,000 |
| 8 May 2018 | INR | 115.75 | 116.5 | 113 | 114.35 | 114.35 | -1.1 (-0.95%) | 692,950 |
| 7 May 2018 | INR | 117.1 | 118.5 | 115 | 115.45 | 115.45 | -1.75 (-1.49%) | 763,810 |
| 4 May 2018 | INR | 112.75 | 119.8 | 111.4 | 117.2 | 117.2 | +4.3 (+3.81%) | 2,150,000 |
| 3 May 2018 | INR | 116.05 | 116.2 | 112.5 | 112.9 | 112.9 | -3 (-2.59%) | 978,040 |
| 2 May 2018 | INR | 119.75 | 120.75 | 114.8 | 115.9 | 115.9 | -5.55 (-4.57%) | 1,990,000 |
| 30 Apr 2018 | INR | 114.25 | 122.5 | 111.15 | 121.45 | 121.45 | +8.05 (+7.10%) | 4,990,000 |
| 27 Apr 2018 | INR | 118.9 | 118.9 | 112 | 113.4 | 113.4 | -5.65 (-4.75%) | 2,560,000 |
| 26 Apr 2018 | INR | 124.4 | 126.85 | 116.4 | 119.05 | 119.05 | -3.3 (-2.70%) | 5,760,000 |
| 25 Apr 2018 | INR | 120.5 | 136.6 | 119.3 | 122.35 | 122.35 | +1.45 (+1.20%) | 21,980,000 |
| 24 Apr 2018 | INR | 101.25 | 120.9 | 101.25 | 120.9 | 120.9 | +20.15 (+20.00%) | 15,410,000 |
| 23 Apr 2018 | INR | 100.95 | 101 | 99.5 | 100.75 | 100.75 | +0.6 (+0.60%) | 233,450 |
| 20 Apr 2018 | INR | 100.6 | 101 | 99.55 | 100.15 | 100.15 | -0.55 (-0.55%) | 367,400 |
| 19 Apr 2018 | INR | 100 | 101.2 | 99.3 | 100.7 | 100.7 | +0.8 (+0.80%) | 565,720 |
