| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 95.2 | 95.95 | 92.8 | 95 | 95 | +0.35 (+0.37%) | 23,400 |
| 18 Jun 2018 | INR | 97.5 | 97.5 | 93 | 94.65 | 94.65 | -0.85 (-0.89%) | 26,098 |
| 15 Jun 2018 | INR | 95.5 | 97.05 | 94.05 | 95.5 | 95.5 | +0.35 (+0.37%) | 32,741 |
| 14 Jun 2018 | INR | 95.9 | 96.5 | 93.5 | 95.15 | 95.15 | +0.5 (+0.53%) | 29,997 |
| 13 Jun 2018 | INR | 94.5 | 97 | 94.25 | 94.65 | 94.65 | -0.1 (-0.11%) | 39,146 |
| 12 Jun 2018 | INR | 97.4 | 97.85 | 94.35 | 94.75 | 94.75 | -2.25 (-2.32%) | 46,269 |
| 11 Jun 2018 | INR | 96.8 | 97.9 | 96.5 | 97 | 97 | +0.85 (+0.88%) | 22,594 |
| 8 Jun 2018 | INR | 95.6 | 98.05 | 94.35 | 96.15 | 96.15 | +1 (+1.05%) | 34,250 |
| 7 Jun 2018 | INR | 95.15 | 96.9 | 94.35 | 95.15 | 95.15 | +0.5 (+0.53%) | 38,120 |
| 6 Jun 2018 | INR | 97 | 97 | 92.25 | 94.65 | 94.65 | +1.7 (+1.83%) | 27,663 |
| 5 Jun 2018 | INR | 94.95 | 94.95 | 91 | 92.95 | 92.95 | -1.7 (-1.80%) | 46,736 |
| 4 Jun 2018 | INR | 100.35 | 100.35 | 94 | 94.65 | 94.65 | -4.85 (-4.87%) | 42,298 |
| 1 Jun 2018 | INR | 102.25 | 102.25 | 99 | 99.5 | 99.5 | -2.15 (-2.12%) | 27,026 |
| 31 May 2018 | INR | 102.5 | 104.25 | 100.35 | 101.65 | 101.65 | +0.05 (+0.05%) | 58,100 |
| 30 May 2018 | INR | 99.15 | 104.7 | 99 | 101.6 | 101.6 | +3.85 (+3.94%) | 270,624 |
| 29 May 2018 | INR | 95.8 | 99 | 94.5 | 97.75 | 97.75 | +2.3 (+2.41%) | 49,604 |
| 28 May 2018 | INR | 94.25 | 98.85 | 93 | 95.45 | 95.45 | +1.2 (+1.27%) | 68,924 |
| 25 May 2018 | INR | 95.65 | 97 | 93.25 | 94.25 | 94.25 | -1.8 (-1.87%) | 122,395 |
| 24 May 2018 | INR | 100 | 101 | 92.8 | 96.05 | 96.05 | -3.3 (-3.32%) | 295,568 |
| 23 May 2018 | INR | 103 | 103.95 | 98.9 | 99.35 | 99.35 | -4 (-3.87%) | 51,632 |
| 22 May 2018 | INR | 106.75 | 107 | 102.6 | 103.35 | 103.35 | -2.9 (-2.73%) | 47,476 |
| 21 May 2018 | INR | 105.8 | 110.3 | 104.05 | 106.25 | 106.25 | -1.2 (-1.12%) | 23,121 |
| 18 May 2018 | INR | 108.45 | 109.95 | 106.6 | 107.45 | 107.45 | -0.5 (-0.46%) | 29,578 |
| 17 May 2018 | INR | 107.9 | 110.05 | 107.05 | 107.95 | 107.95 | +0.9 (+0.84%) | 33,944 |
| 16 May 2018 | INR | 106.15 | 109.75 | 106 | 107.05 | 107.05 | -1.85 (-1.70%) | 31,688 |
| 15 May 2018 | INR | 114.1 | 115.05 | 107.05 | 108.9 | 108.9 | -4.3 (-3.80%) | 48,543 |
| 14 May 2018 | INR | 114.9 | 115.6 | 113 | 113.2 | 113.2 | -1.05 (-0.92%) | 27,416 |
| 11 May 2018 | INR | 115.95 | 116.5 | 113.9 | 114.25 | 114.25 | -0.4 (-0.35%) | 32,049 |
| 10 May 2018 | INR | 117.3 | 117.3 | 113.75 | 114.65 | 114.65 | -2.15 (-1.84%) | 28,311 |
| 9 May 2018 | INR | 120.4 | 120.4 | 116.4 | 116.8 | 116.8 | -2.7 (-2.26%) | 84,496 |
