| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 114.2 | 117.5 | 114.2 | 115.05 | 115.05 | -0.55 (-0.48%) | 65,335 |
| 15 Jun 2018 | INR | 117.75 | 118.65 | 114.9 | 115.6 | 115.6 | -2.15 (-1.83%) | 141,185 |
| 14 Jun 2018 | INR | 119.45 | 120.75 | 117.5 | 117.75 | 117.75 | -1.7 (-1.42%) | 59,268 |
| 13 Jun 2018 | INR | 122.15 | 123.6 | 117.8 | 119.45 | 119.45 | -2.7 (-2.21%) | 149,508 |
| 12 Jun 2018 | INR | 123.25 | 123.55 | 122 | 122.15 | 122.15 | +0.2 (+0.16%) | 42,939 |
| 11 Jun 2018 | INR | 120.8 | 124.5 | 120.8 | 121.95 | 121.95 | +2.6 (+2.18%) | 83,214 |
| 8 Jun 2018 | INR | 120.5 | 120.6 | 118.1 | 119.35 | 119.35 | -0.7 (-0.58%) | 37,809 |
| 7 Jun 2018 | INR | 115.8 | 120.75 | 115.5 | 120.05 | 120.05 | +4.8 (+4.16%) | 134,241 |
| 6 Jun 2018 | INR | 112 | 116.25 | 110.25 | 115.25 | 115.25 | +3.65 (+3.27%) | 1,011,799 |
| 5 Jun 2018 | INR | 114 | 114.25 | 110.25 | 111.6 | 111.6 | -2 (-1.76%) | 133,543 |
| 4 Jun 2018 | INR | 117 | 117 | 111.1 | 113.6 | 113.6 | -2.65 (-2.28%) | 87,541 |
| 1 Jun 2018 | INR | 116 | 116.95 | 115.4 | 116.25 | 116.25 | +0.8 (+0.69%) | 61,430 |
| 31 May 2018 | INR | 115 | 117 | 114.4 | 115.45 | 115.45 | +1.45 (+1.27%) | 236,204 |
| 30 May 2018 | INR | 119.8 | 120.45 | 113.2 | 114 | 114 | -5.85 (-4.88%) | 494,284 |
| 29 May 2018 | INR | 124.9 | 128 | 119.25 | 119.85 | 119.85 | -3.85 (-3.11%) | 213,406 |
| 28 May 2018 | INR | 123.1 | 125.9 | 122.8 | 123.7 | 123.7 | -0.1 (-0.08%) | 98,766 |
| 25 May 2018 | INR | 125.1 | 125.8 | 122 | 123.8 | 123.8 | -1.1 (-0.88%) | 83,207 |
| 24 May 2018 | INR | 125.65 | 127.4 | 124 | 124.9 | 124.9 | +0.15 (+0.12%) | 145,290 |
| 23 May 2018 | INR | 125.45 | 127.35 | 123.5 | 124.75 | 124.75 | -0.25 (-0.20%) | 86,769 |
| 22 May 2018 | INR | 126.2 | 129.3 | 124.2 | 125 | 125 | -0.45 (-0.36%) | 78,711 |
| 21 May 2018 | INR | 128 | 132.45 | 125.25 | 125.45 | 125.45 | -4.95 (-3.80%) | 135,004 |
| 18 May 2018 | INR | 134 | 138.7 | 129.6 | 130.4 | 130.4 | -3.95 (-2.94%) | 849,640 |
| 17 May 2018 | INR | 139.9 | 140.95 | 132 | 134.35 | 134.35 | -4.9 (-3.52%) | 579,682 |
| 16 May 2018 | INR | 141.25 | 141.7 | 138.6 | 139.25 | 139.25 | -2 (-1.42%) | 45,078 |
| 15 May 2018 | INR | 142.45 | 145 | 140.8 | 141.25 | 141.25 | -1.15 (-0.81%) | 50,565 |
| 14 May 2018 | INR | 141.85 | 144.7 | 141.85 | 142.4 | 142.4 | +0.5 (+0.35%) | 80,098 |
| 11 May 2018 | INR | 145.75 | 146.05 | 141.3 | 141.9 | 141.9 | -1.9 (-1.32%) | 44,890 |
| 10 May 2018 | INR | 147.75 | 147.75 | 142.1 | 143.8 | 143.8 | -4.2 (-2.84%) | 41,863 |
| 9 May 2018 | INR | 147 | 150 | 147 | 148 | 148 | -2.2 (-1.46%) | 167,383 |
| 8 May 2018 | INR | 149.45 | 152.25 | 147.3 | 150.2 | 150.2 | +0.8 (+0.54%) | 323,858 |
