| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 115.35 | 115.35 | 112.25 | 112.9 | 112.9 | -2.05 (-1.78%) | 70,233 |
| 18 Jun 2018 | INR | 114 | 115.6 | 113 | 114.95 | 114.95 | +0.95 (+0.83%) | 83,326 |
| 15 Jun 2018 | INR | 114.25 | 116.65 | 112.6 | 114 | 114 | -0.9 (-0.78%) | 150,693 |
| 14 Jun 2018 | INR | 115.9 | 116.2 | 114.05 | 114.9 | 114.9 | -1.35 (-1.16%) | 92,797 |
| 13 Jun 2018 | INR | 117.5 | 117.95 | 116.05 | 116.25 | 116.25 | -1.35 (-1.15%) | 117,894 |
| 12 Jun 2018 | INR | 116.05 | 118.2 | 115.8 | 117.6 | 117.6 | +1.2 (+1.03%) | 103,963 |
| 11 Jun 2018 | INR | 116.45 | 117.5 | 115.2 | 116.4 | 116.4 | +0.9 (+0.78%) | 159,197 |
| 8 Jun 2018 | INR | 114.65 | 116.65 | 113.75 | 115.5 | 115.5 | +2.25 (+1.99%) | 316,225 |
| 7 Jun 2018 | INR | 112.35 | 114.1 | 111.75 | 113.25 | 113.25 | +1.9 (+1.71%) | 165,978 |
| 6 Jun 2018 | INR | 105.15 | 112 | 104.55 | 111.35 | 111.35 | +4 (+3.73%) | 238,389 |
| 5 Jun 2018 | INR | 111 | 111 | 105.45 | 107.35 | 107.35 | -4.6 (-4.11%) | 253,076 |
| 4 Jun 2018 | INR | 114.95 | 115.25 | 111.35 | 111.95 | 111.95 | -2.4 (-2.10%) | 168,920 |
| 1 Jun 2018 | INR | 116.4 | 118.15 | 113.6 | 114.35 | 114.35 | -2 (-1.72%) | 248,696 |
| 31 May 2018 | INR | 117.2 | 118.25 | 115.8 | 116.35 | 116.35 | -0.8 (-0.68%) | 140,410 |
| 30 May 2018 | INR | 115.55 | 118.3 | 115.4 | 117.15 | 117.15 | +0.1 (+0.09%) | 238,689 |
| 29 May 2018 | INR | 119.3 | 120.75 | 116.1 | 117.05 | 117.05 | -2.45 (-2.05%) | 207,774 |
| 28 May 2018 | INR | 114.95 | 119.95 | 114.95 | 119.5 | 119.5 | +5.4 (+4.73%) | 325,505 |
| 25 May 2018 | INR | 111.95 | 115.3 | 111.95 | 114.1 | 114.1 | +3.25 (+2.93%) | 255,259 |
| 24 May 2018 | INR | 110.65 | 112 | 109.5 | 110.85 | 110.85 | +0.5 (+0.45%) | 186,641 |
| 23 May 2018 | INR | 113 | 115.25 | 109.7 | 110.35 | 110.35 | -2.85 (-2.52%) | 292,932 |
| 22 May 2018 | INR | 116 | 116 | 112.8 | 113.2 | 113.2 | -2.05 (-1.78%) | 171,636 |
| 21 May 2018 | INR | 118 | 118.05 | 112.7 | 115.25 | 115.25 | -2 (-1.71%) | 235,747 |
| 18 May 2018 | INR | 123.05 | 124 | 116.85 | 117.25 | 117.25 | -5.25 (-4.29%) | 466,193 |
| 17 May 2018 | INR | 133.5 | 133.5 | 120.6 | 122.5 | 122.5 | -9.1 (-6.91%) | 815,549 |
| 16 May 2018 | INR | 132 | 133.1 | 130.5 | 131.6 | 131.6 | 0.0 (0.0%) | 237,676 |
| 15 May 2018 | INR | 132 | 135.2 | 128.9 | 131.6 | 131.6 | -0.4 (-0.30%) | 195,431 |
| 14 May 2018 | INR | 133.95 | 134.5 | 131.5 | 132 | 132 | -0.45 (-0.34%) | 154,261 |
| 11 May 2018 | INR | 130.5 | 134.3 | 129.3 | 132.45 | 132.45 | +1.75 (+1.34%) | 213,534 |
| 10 May 2018 | INR | 135.65 | 136 | 130.4 | 130.7 | 130.7 | -4.75 (-3.51%) | 172,698 |
| 9 May 2018 | INR | 135.15 | 137.5 | 134 | 135.45 | 135.45 | +0.5 (+0.37%) | 240,466 |
