| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 119.85 | 119.85 | 114 | 116.2 | 116.2 | -1.5 (-1.27%) | 97,559 |
| 18 Jun 2018 | INR | 122.4 | 122.4 | 113.75 | 117.7 | 117.7 | -1.2 (-1.01%) | 77,023 |
| 15 Jun 2018 | INR | 121.35 | 124.4 | 118.5 | 118.9 | 118.9 | -1.8 (-1.49%) | 87,381 |
| 14 Jun 2018 | INR | 127.4 | 127.65 | 120.65 | 120.7 | 120.7 | -6.3 (-4.96%) | 171,073 |
| 13 Jun 2018 | INR | 128 | 128 | 125.45 | 127 | 127 | +0.2 (+0.16%) | 55,541 |
| 12 Jun 2018 | INR | 126 | 129.35 | 124.5 | 126.8 | 126.8 | -1 (-0.78%) | 136,005 |
| 11 Jun 2018 | INR | 132 | 132 | 126.25 | 127.8 | 127.8 | +1.45 (+1.15%) | 206,775 |
| 8 Jun 2018 | INR | 121.05 | 126.35 | 120.9 | 126.35 | 126.35 | +6 (+4.99%) | 183,249 |
| 7 Jun 2018 | INR | 118.45 | 121.2 | 115.5 | 120.35 | 120.35 | +4.9 (+4.24%) | 137,512 |
| 6 Jun 2018 | INR | 109 | 118.1 | 106.9 | 115.45 | 115.45 | +2.95 (+2.62%) | 231,486 |
| 5 Jun 2018 | INR | 114.4 | 114.9 | 110.85 | 112.5 | 112.5 | -2.4 (-2.09%) | 135,598 |
| 4 Jun 2018 | INR | 118 | 121.4 | 112.5 | 114.9 | 114.9 | -0.75 (-0.65%) | 270,020 |
| 1 Jun 2018 | INR | 117 | 119.9 | 114.1 | 115.65 | 115.65 | -4.45 (-3.71%) | 209,595 |
| 31 May 2018 | INR | 120.15 | 120.95 | 118.6 | 120.1 | 120.1 | -0.1 (-0.08%) | 108,387 |
| 30 May 2018 | INR | 121.25 | 122.1 | 119.05 | 120.2 | 120.2 | -1.05 (-0.87%) | 87,526 |
| 29 May 2018 | INR | 123.8 | 125.8 | 120.85 | 121.25 | 121.25 | -1.75 (-1.42%) | 118,419 |
| 28 May 2018 | INR | 120.35 | 125.5 | 119.65 | 123 | 123 | +3.4 (+2.84%) | 205,581 |
| 25 May 2018 | INR | 124.65 | 126.8 | 118.5 | 119.6 | 119.6 | -4.05 (-3.28%) | 342,032 |
| 24 May 2018 | INR | 125.5 | 130 | 121.6 | 123.65 | 123.65 | -0.5 (-0.40%) | 1,331,705 |
| 23 May 2018 | INR | 126 | 128.5 | 123.9 | 124.15 | 124.15 | -2.9 (-2.28%) | 222,419 |
| 22 May 2018 | INR | 117.8 | 129.7 | 113.4 | 127.05 | 127.05 | +11.65 (+10.10%) | 411,876 |
| 21 May 2018 | INR | 122.35 | 124 | 105.5 | 115.4 | 115.4 | -8.65 (-6.97%) | 724,219 |
| 18 May 2018 | INR | 130.6 | 131.5 | 121.85 | 124.05 | 124.05 | -5.3 (-4.10%) | 190,147 |
| 17 May 2018 | INR | 125.1 | 131 | 125.1 | 129.35 | 129.35 | +3.75 (+2.99%) | 158,418 |
| 16 May 2018 | INR | 126.45 | 126.5 | 121 | 125.6 | 125.6 | -0.4 (-0.32%) | 101,375 |
| 15 May 2018 | INR | 121.05 | 127.3 | 121 | 126 | 126 | +4.25 (+3.49%) | 138,743 |
| 14 May 2018 | INR | 124.95 | 127.6 | 121 | 121.75 | 121.75 | -3.55 (-2.83%) | 93,321 |
| 11 May 2018 | INR | 126.5 | 127.5 | 124.1 | 125.3 | 125.3 | -1 (-0.79%) | 79,048 |
| 10 May 2018 | INR | 128.75 | 131.1 | 124.8 | 126.3 | 126.3 | -1.95 (-1.52%) | 91,961 |
| 9 May 2018 | INR | 127.85 | 129 | 126.2 | 128.25 | 128.25 | +0.45 (+0.35%) | 62,589 |
