| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 124 | 125.75 | 121.5 | 123.55 | 123.55 | -1.15 (-0.92%) | 84,818 |
| 18 Jun 2018 | INR | 122.05 | 125 | 122.05 | 124.7 | 124.7 | +2.4 (+1.96%) | 9,742 |
| 15 Jun 2018 | INR | 123 | 126 | 121 | 122.3 | 122.3 | -0.6 (-0.49%) | 28,889 |
| 14 Jun 2018 | INR | 124.1 | 126.65 | 121.65 | 122.9 | 122.9 | -0.55 (-0.45%) | 18,128 |
| 13 Jun 2018 | INR | 123.8 | 125 | 122.8 | 123.45 | 123.45 | +0.15 (+0.12%) | 6,424 |
| 12 Jun 2018 | INR | 122.95 | 125 | 120.05 | 123.3 | 123.3 | +0.35 (+0.28%) | 133,923 |
| 11 Jun 2018 | INR | 129.5 | 132.15 | 121.7 | 122.95 | 122.95 | -5.4 (-4.21%) | 100,004 |
| 8 Jun 2018 | INR | 127.05 | 131.9 | 126.45 | 128.35 | 128.35 | +0.45 (+0.35%) | 16,147 |
| 7 Jun 2018 | INR | 123 | 130.25 | 121.45 | 127.9 | 127.9 | +7.95 (+6.63%) | 27,035 |
| 6 Jun 2018 | INR | 123 | 124 | 116.3 | 119.95 | 119.95 | +3.75 (+3.23%) | 514,653 |
| 5 Jun 2018 | INR | 131.35 | 131.35 | 108.6 | 116.2 | 116.2 | -14.2 (-10.89%) | 91,220 |
| 4 Jun 2018 | INR | 134.95 | 135.05 | 128.1 | 130.4 | 130.4 | -2.45 (-1.84%) | 29,976 |
| 1 Jun 2018 | INR | 135.15 | 138.5 | 132.05 | 132.85 | 132.85 | -1.85 (-1.37%) | 25,431 |
| 31 May 2018 | INR | 138.45 | 142 | 132.85 | 134.7 | 134.7 | -3 (-2.18%) | 50,592 |
| 30 May 2018 | INR | 136.95 | 142 | 136 | 137.7 | 137.7 | +1.15 (+0.84%) | 45,192 |
| 29 May 2018 | INR | 133.5 | 143.5 | 131.25 | 136.55 | 136.55 | +3.15 (+2.36%) | 92,406 |
| 28 May 2018 | INR | 128.5 | 134.55 | 128.5 | 133.4 | 133.4 | +4.25 (+3.29%) | 19,675 |
| 25 May 2018 | INR | 129.95 | 131 | 128 | 129.15 | 129.15 | -0.5 (-0.39%) | 17,052 |
| 24 May 2018 | INR | 131.45 | 131.45 | 129 | 129.65 | 129.65 | -0.6 (-0.46%) | 14,603 |
| 23 May 2018 | INR | 130 | 135.75 | 128.95 | 130.25 | 130.25 | +0.2 (+0.15%) | 23,563 |
| 22 May 2018 | INR | 131.7 | 133.1 | 129 | 130.05 | 130.05 | -0.95 (-0.73%) | 24,195 |
| 21 May 2018 | INR | 134.35 | 138.9 | 129.2 | 131 | 131 | -3.45 (-2.57%) | 21,885 |
| 18 May 2018 | INR | 134.45 | 138.95 | 134.1 | 134.45 | 134.45 | +0.05 (+0.04%) | 41,501 |
| 17 May 2018 | INR | 134.05 | 136.25 | 134.05 | 134.4 | 134.4 | -0.35 (-0.26%) | 30,983 |
| 16 May 2018 | INR | 138.2 | 139 | 134.1 | 134.75 | 134.75 | -3 (-2.18%) | 43,859 |
| 15 May 2018 | INR | 135.5 | 141 | 134.5 | 137.75 | 137.75 | +3.7 (+2.76%) | 12,615 |
| 14 May 2018 | INR | 139.1 | 139.75 | 132.95 | 134.05 | 134.05 | -5.15 (-3.70%) | 114,865 |
| 11 May 2018 | INR | 141.05 | 142 | 138 | 139.2 | 139.2 | -1.6 (-1.14%) | 6,907 |
| 10 May 2018 | INR | 143.15 | 144.75 | 138.1 | 140.8 | 140.8 | -2.1 (-1.47%) | 15,308 |
| 9 May 2018 | INR | 144.6 | 146.75 | 141 | 142.9 | 142.9 | -1.95 (-1.35%) | 11,578 |
