| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 89.45 | 90.85 | 88.2 | 89 | 89 | -1.55 (-1.71%) | 9,531 |
| 18 Jun 2018 | INR | 89.5 | 91.8 | 87.85 | 90.55 | 90.55 | +2.6 (+2.96%) | 42,872 |
| 15 Jun 2018 | INR | 87 | 88.45 | 86.45 | 87.95 | 87.95 | +1 (+1.15%) | 16,101 |
| 14 Jun 2018 | INR | 88.3 | 88.85 | 86.3 | 86.95 | 86.95 | -1.4 (-1.58%) | 9,252 |
| 13 Jun 2018 | INR | 88.75 | 89.75 | 87.6 | 88.35 | 88.35 | +0.1 (+0.11%) | 14,614 |
| 12 Jun 2018 | INR | 84.3 | 91.25 | 84.25 | 88.25 | 88.25 | +3.8 (+4.50%) | 33,947 |
| 11 Jun 2018 | INR | 83.9 | 85.75 | 83.7 | 84.45 | 84.45 | +1.2 (+1.44%) | 11,708 |
| 8 Jun 2018 | INR | 85.05 | 85.05 | 82.55 | 83.25 | 83.25 | +0.15 (+0.18%) | 9,203 |
| 7 Jun 2018 | INR | 80.2 | 83.45 | 80.2 | 83.1 | 83.1 | +2.7 (+3.36%) | 5,423 |
| 6 Jun 2018 | INR | 78.05 | 81.5 | 75.8 | 80.4 | 80.4 | +1.4 (+1.77%) | 14,337 |
| 5 Jun 2018 | INR | 82.9 | 83.55 | 77.65 | 79 | 79 | -3.85 (-4.65%) | 15,382 |
| 4 Jun 2018 | INR | 85.95 | 86.05 | 82.5 | 82.85 | 82.85 | -2.6 (-3.04%) | 18,687 |
| 1 Jun 2018 | INR | 89.45 | 89.5 | 84 | 85.45 | 85.45 | -2.85 (-3.23%) | 18,695 |
| 31 May 2018 | INR | 88.7 | 91.45 | 87.5 | 88.3 | 88.3 | -0.8 (-0.90%) | 29,759 |
| 30 May 2018 | INR | 90 | 93 | 87 | 89.1 | 89.1 | -0.8 (-0.89%) | 32,019 |
| 29 May 2018 | INR | 90.1 | 93.5 | 89.1 | 89.9 | 89.9 | +1.35 (+1.52%) | 73,192 |
| 28 May 2018 | INR | 88.75 | 89.6 | 85.95 | 88.55 | 88.55 | +2.9 (+3.39%) | 26,184 |
| 25 May 2018 | INR | 85.95 | 86.8 | 83.95 | 85.65 | 85.65 | +1.25 (+1.48%) | 3,956 |
| 24 May 2018 | INR | 87.95 | 87.95 | 83.35 | 84.4 | 84.4 | -1.15 (-1.34%) | 11,421 |
| 23 May 2018 | INR | 88.15 | 88.9 | 84.05 | 85.55 | 85.55 | -0.05 (-0.06%) | 18,709 |
| 22 May 2018 | INR | 86.05 | 88 | 85.3 | 85.6 | 85.6 | -0.6 (-0.70%) | 5,810 |
| 21 May 2018 | INR | 90.85 | 90.9 | 85.5 | 86.2 | 86.2 | -2.7 (-3.04%) | 9,811 |
| 18 May 2018 | INR | 89.6 | 90.9 | 88.05 | 88.9 | 88.9 | +0.8 (+0.91%) | 12,222 |
| 17 May 2018 | INR | 87.25 | 90 | 87.15 | 88.1 | 88.1 | +1.05 (+1.21%) | 11,961 |
| 16 May 2018 | INR | 88.2 | 89 | 86.35 | 87.05 | 87.05 | -1.75 (-1.97%) | 12,127 |
| 15 May 2018 | INR | 89.55 | 91.45 | 88.5 | 88.8 | 88.8 | -1.6 (-1.77%) | 8,794 |
| 14 May 2018 | INR | 92.15 | 92.85 | 90.1 | 90.4 | 90.4 | -2.1 (-2.27%) | 11,192 |
| 11 May 2018 | INR | 93.5 | 95 | 91.95 | 92.5 | 92.5 | -1.25 (-1.33%) | 23,728 |
| 10 May 2018 | INR | 94.3 | 94.9 | 93 | 93.75 | 93.75 | +2.25 (+2.46%) | 98,160 |
| 9 May 2018 | INR | 90 | 92.9 | 90 | 91.5 | 91.5 | +1.2 (+1.33%) | 11,642 |
