| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 93.8 | 93.8 | 91.4 | 92 | 92 | -0.65 (-0.70%) | 22,198 |
| 18 Jun 2018 | INR | 92.2 | 94.85 | 92.2 | 92.65 | 92.65 | -1.15 (-1.23%) | 33,389 |
| 15 Jun 2018 | INR | 96.95 | 96.95 | 93.1 | 93.8 | 93.8 | -2.6 (-2.70%) | 21,716 |
| 14 Jun 2018 | INR | 98.45 | 98.45 | 96 | 96.4 | 96.4 | -0.75 (-0.77%) | 20,072 |
| 13 Jun 2018 | INR | 98 | 98.85 | 96.2 | 97.15 | 97.15 | -0.7 (-0.72%) | 64,982 |
| 12 Jun 2018 | INR | 98.9 | 99 | 95.75 | 97.85 | 97.85 | +1 (+1.03%) | 62,133 |
| 11 Jun 2018 | INR | 96.5 | 97.5 | 95 | 96.85 | 96.85 | -0.4 (-0.41%) | 52,796 |
| 8 Jun 2018 | INR | 97.5 | 98.25 | 94.35 | 97.25 | 97.25 | +0.8 (+0.83%) | 16,323 |
| 7 Jun 2018 | INR | 95 | 96.9 | 93 | 96.45 | 96.45 | +3.95 (+4.27%) | 35,898 |
| 6 Jun 2018 | INR | 94.9 | 94.9 | 89.2 | 92.5 | 92.5 | -2.35 (-2.48%) | 69,873 |
| 5 Jun 2018 | INR | 94 | 96.5 | 91.5 | 94.85 | 94.85 | +2.6 (+2.82%) | 90,469 |
| 4 Jun 2018 | INR | 91.5 | 93.6 | 91.5 | 92.25 | 92.25 | -0.4 (-0.43%) | 23,471 |
| 1 Jun 2018 | INR | 94.35 | 95.2 | 92.1 | 92.65 | 92.65 | -0.15 (-0.16%) | 28,907 |
| 31 May 2018 | INR | 95.85 | 95.85 | 92.1 | 92.8 | 92.8 | -2.35 (-2.47%) | 25,054 |
| 30 May 2018 | INR | 98 | 98 | 93.5 | 95.15 | 95.15 | -2.05 (-2.11%) | 25,832 |
| 29 May 2018 | INR | 99.7 | 103.5 | 96.5 | 97.2 | 97.2 | -1.45 (-1.47%) | 17,532 |
| 28 May 2018 | INR | 94.15 | 100.45 | 94.15 | 98.65 | 98.65 | +4.6 (+4.89%) | 29,936 |
| 25 May 2018 | INR | 94.8 | 95.9 | 93.75 | 94.05 | 94.05 | +0.15 (+0.16%) | 20,256 |
| 24 May 2018 | INR | 96.6 | 96.6 | 93.15 | 93.9 | 93.9 | -1.65 (-1.73%) | 28,083 |
| 23 May 2018 | INR | 96.6 | 97.05 | 94.95 | 95.55 | 95.55 | 0.0 (0.0%) | 67,213 |
| 22 May 2018 | INR | 98.6 | 100.85 | 94.65 | 95.55 | 95.55 | -3.85 (-3.87%) | 36,276 |
| 21 May 2018 | INR | 99.95 | 102.85 | 97.2 | 99.4 | 99.4 | +0.65 (+0.66%) | 61,338 |
| 18 May 2018 | INR | 98.2 | 100 | 97.5 | 98.75 | 98.75 | +0.15 (+0.15%) | 14,741 |
| 17 May 2018 | INR | 99 | 100.85 | 98 | 98.6 | 98.6 | +0.45 (+0.46%) | 16,096 |
| 16 May 2018 | INR | 98.4 | 100.9 | 97.9 | 98.15 | 98.15 | -2.35 (-2.34%) | 31,911 |
| 15 May 2018 | INR | 100.3 | 104.9 | 99 | 100.5 | 100.5 | -1.25 (-1.23%) | 22,458 |
| 14 May 2018 | INR | 100.15 | 102.7 | 100.15 | 101.75 | 101.75 | +0.5 (+0.49%) | 16,638 |
| 11 May 2018 | INR | 104.3 | 108.9 | 100.2 | 101.25 | 101.25 | -0.1 (-0.10%) | 121,890 |
| 10 May 2018 | INR | 103.7 | 105.3 | 101 | 101.35 | 101.35 | -2.15 (-2.08%) | 26,524 |
| 9 May 2018 | INR | 103.2 | 105.7 | 103.2 | 103.5 | 103.5 | -0.7 (-0.67%) | 24,078 |
