| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 95.15 | 95.4 | 91.8 | 92.9 | 92.9 | -2.6 (-2.72%) | 4,037 |
| 18 Jun 2018 | INR | 96 | 97.85 | 95 | 95.5 | 95.5 | -1.6 (-1.65%) | 4,692 |
| 15 Jun 2018 | INR | 98.5 | 99 | 95.2 | 97.1 | 97.1 | -1.6 (-1.62%) | 2,009 |
| 14 Jun 2018 | INR | 98.35 | 99 | 96.55 | 98.7 | 98.7 | +0.9 (+0.92%) | 6,236 |
| 13 Jun 2018 | INR | 100.45 | 100.45 | 96.2 | 97.8 | 97.8 | +1.2 (+1.24%) | 3,895 |
| 12 Jun 2018 | INR | 97.1 | 98.95 | 96.25 | 96.6 | 96.6 | -0.6 (-0.62%) | 8,768 |
| 11 Jun 2018 | INR | 99.2 | 99.2 | 96.15 | 97.2 | 97.2 | 0.0 (0.0%) | 6,392 |
| 8 Jun 2018 | INR | 98 | 104.7 | 95.5 | 97.2 | 97.2 | -2.05 (-2.07%) | 28,288 |
| 7 Jun 2018 | INR | 97.5 | 99.7 | 95 | 99.25 | 99.25 | +5 (+5.31%) | 9,082 |
| 6 Jun 2018 | INR | 91 | 96.1 | 90.5 | 94.25 | 94.25 | +1.95 (+2.11%) | 10,855 |
| 5 Jun 2018 | INR | 94 | 95.45 | 91.3 | 92.3 | 92.3 | -3.15 (-3.30%) | 5,459 |
| 4 Jun 2018 | INR | 97.2 | 100.5 | 90 | 95.45 | 95.45 | -2.95 (-3.00%) | 23,065 |
| 1 Jun 2018 | INR | 102 | 104.8 | 97.2 | 98.4 | 98.4 | -5 (-4.84%) | 8,722 |
| 31 May 2018 | INR | 110 | 110 | 100.25 | 103.4 | 103.4 | -6.6 (-6%) | 14,522 |
| 30 May 2018 | INR | 99 | 111.8 | 99 | 110 | 110 | +5.25 (+5.01%) | 90,138 |
| 29 May 2018 | INR | 106.6 | 106.6 | 104 | 104.75 | 104.75 | -1.8 (-1.69%) | 12,096 |
| 28 May 2018 | INR | 101 | 107.8 | 99.05 | 106.55 | 106.55 | +7.75 (+7.84%) | 32,497 |
| 25 May 2018 | INR | 97.45 | 99.9 | 97.45 | 98.8 | 98.8 | +0.95 (+0.97%) | 3,461 |
| 24 May 2018 | INR | 98.1 | 101.4 | 96.35 | 97.85 | 97.85 | -1.25 (-1.26%) | 7,747 |
| 23 May 2018 | INR | 99 | 101.8 | 98.5 | 99.1 | 99.1 | -0.7 (-0.70%) | 6,653 |
| 22 May 2018 | INR | 103.35 | 103.4 | 99 | 99.8 | 99.8 | -2.15 (-2.11%) | 4,441 |
| 21 May 2018 | INR | 104.6 | 104.6 | 101.3 | 101.95 | 101.95 | -2.65 (-2.53%) | 2,857 |
| 18 May 2018 | INR | 105 | 107.35 | 103 | 104.6 | 104.6 | -1.8 (-1.69%) | 3,769 |
| 17 May 2018 | INR | 108.7 | 108.7 | 105.05 | 106.4 | 106.4 | -0.9 (-0.84%) | 8,025 |
| 16 May 2018 | INR | 104 | 113.4 | 102.6 | 107.3 | 107.3 | +1.8 (+1.71%) | 31,896 |
| 15 May 2018 | INR | 107 | 108.2 | 102.55 | 105.5 | 105.5 | -0.2 (-0.19%) | 8,343 |
| 14 May 2018 | INR | 106 | 109 | 104.35 | 105.7 | 105.7 | -3.45 (-3.16%) | 9,135 |
| 11 May 2018 | INR | 111.35 | 112.8 | 107.25 | 109.15 | 109.15 | -2.2 (-1.98%) | 6,844 |
| 10 May 2018 | INR | 114.15 | 115.7 | 111 | 111.35 | 111.35 | -2.75 (-2.41%) | 6,036 |
| 9 May 2018 | INR | 113.05 | 116.4 | 113.05 | 114.1 | 114.1 | 0.0 (0.0%) | 6,672 |
