| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 92.19 | 96.84 | 90 | 90.99 | 30.33 | -2.31 (-2.48%) | 397,548 |
| 18 Jun 2018 | INR | 86.04 | 95.46 | 85.65 | 93.3 | 31.1 | +6.51 (+7.50%) | 675,507 |
| 15 Jun 2018 | INR | 85.89 | 87.99 | 85.89 | 86.79 | 28.93 | +0.39 (+0.45%) | 247,797 |
| 14 Jun 2018 | INR | 82.71 | 87 | 82.71 | 86.4 | 28.8 | +2.01 (+2.38%) | 348,003 |
| 13 Jun 2018 | INR | 85.14 | 86.1 | 83.01 | 84.39 | 28.13 | -0.42 (-0.50%) | 430,467 |
| 12 Jun 2018 | INR | 86.01 | 87.75 | 84.09 | 84.81 | 28.27 | -1.44 (-1.67%) | 348,498 |
| 11 Jun 2018 | INR | 87 | 87.66 | 84.06 | 86.25 | 28.75 | +1.14 (+1.34%) | 419,868 |
| 8 Jun 2018 | INR | 86.1 | 86.1 | 82.5 | 85.11 | 28.37 | -0.99 (-1.15%) | 260,685 |
| 7 Jun 2018 | INR | 84.99 | 87.84 | 83.55 | 86.1 | 28.7 | +1.44 (+1.70%) | 387,678 |
| 6 Jun 2018 | INR | 78.99 | 87.3 | 78.99 | 84.66 | 28.22 | +4.92 (+6.17%) | 498,879 |
| 5 Jun 2018 | INR | 75 | 81.9 | 69.99 | 79.74 | 26.58 | +3.45 (+4.52%) | 805,479 |
| 4 Jun 2018 | INR | 85.89 | 86.85 | 76.29 | 76.29 | 25.43 | -8.46 (-9.98%) | 557,802 |
| 1 Jun 2018 | INR | 91.5 | 91.5 | 84.09 | 84.75 | 28.25 | -7.14 (-7.77%) | 822,363 |
| 31 May 2018 | INR | 104.49 | 104.49 | 90.81 | 91.89 | 30.63 | -9.9 (-9.73%) | 729,243 |
| 30 May 2018 | INR | 106.44 | 106.44 | 101.01 | 101.79 | 33.93 | -4.65 (-4.37%) | 309,843 |
| 29 May 2018 | INR | 105.99 | 110.64 | 101.61 | 106.44 | 35.48 | +1.05 (+1.00%) | 460,557 |
| 28 May 2018 | INR | 111.99 | 111.99 | 102.66 | 105.39 | 35.13 | -17.97 (-14.57%) | 930,987 |
| 25 May 2018 | INR | 128.01 | 129 | 123 | 123.36 | 41.12 | -4.68 (-3.66%) | 62,724 |
| 24 May 2018 | INR | 127.11 | 129.39 | 126.09 | 128.04 | 42.68 | +1.44 (+1.14%) | 111,081 |
| 23 May 2018 | INR | 124.59 | 135.81 | 120.96 | 126.6 | 42.2 | +4.86 (+3.99%) | 250,275 |
| 22 May 2018 | INR | 122.01 | 122.01 | 119.7 | 121.74 | 40.58 | +1.74 (+1.45%) | 18,432 |
| 21 May 2018 | INR | 123.99 | 123.99 | 118.65 | 120 | 40 | -2.55 (-2.08%) | 58,506 |
| 18 May 2018 | INR | 127.35 | 127.41 | 121.35 | 122.55 | 40.85 | -3.06 (-2.44%) | 48,870 |
| 17 May 2018 | INR | 122.79 | 126.81 | 122.79 | 125.61 | 41.87 | +2.85 (+2.32%) | 58,506 |
| 16 May 2018 | INR | 126.15 | 126.15 | 120.96 | 122.76 | 40.92 | -3.03 (-2.41%) | 98,484 |
| 15 May 2018 | INR | 129.54 | 131.01 | 124.41 | 125.79 | 41.93 | -0.96 (-0.76%) | 104,226 |
| 14 May 2018 | INR | 125.94 | 127.95 | 121.26 | 126.75 | 42.25 | +2.04 (+1.64%) | 76,260 |
| 11 May 2018 | INR | 124.41 | 125.94 | 123.45 | 124.71 | 41.57 | +1.11 (+0.90%) | 41,280 |
| 10 May 2018 | INR | 125.61 | 126.51 | 121.8 | 123.6 | 41.2 | -1.71 (-1.36%) | 95,130 |
| 9 May 2018 | INR | 128.85 | 128.85 | 124.2 | 125.31 | 41.77 | -1.8 (-1.42%) | 51,783 |
