| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 118.3 | 118.3 | 112.1 | 112.95 | 112.95 | -4.85 (-4.12%) | 27,448 |
| 20 Jun 2018 | INR | 118.3 | 119.9 | 115.1 | 117.8 | 117.8 | +1 (+0.86%) | 62,786 |
| 19 Jun 2018 | INR | 116 | 118.85 | 114.5 | 116.8 | 116.8 | -1 (-0.85%) | 22,851 |
| 18 Jun 2018 | INR | 118.15 | 120 | 117.3 | 117.8 | 117.8 | -0.25 (-0.21%) | 5,216 |
| 15 Jun 2018 | INR | 118.5 | 120 | 116.85 | 118.05 | 118.05 | -0.45 (-0.38%) | 10,217 |
| 14 Jun 2018 | INR | 118.55 | 119.7 | 117 | 118.5 | 118.5 | -0.05 (-0.04%) | 10,085 |
| 13 Jun 2018 | INR | 122.6 | 123 | 117.5 | 118.55 | 118.55 | -3.95 (-3.22%) | 17,347 |
| 12 Jun 2018 | INR | 122.55 | 124.9 | 121.7 | 122.5 | 122.5 | +0.2 (+0.16%) | 14,767 |
| 11 Jun 2018 | INR | 122.55 | 123 | 121 | 122.3 | 122.3 | +0.1 (+0.08%) | 27,850 |
| 8 Jun 2018 | INR | 120 | 124 | 120 | 122.2 | 122.2 | +1.6 (+1.33%) | 25,299 |
| 7 Jun 2018 | INR | 120.1 | 122 | 119.1 | 120.6 | 120.6 | +1.9 (+1.60%) | 42,862 |
| 6 Jun 2018 | INR | 116 | 121 | 115.5 | 118.7 | 118.7 | +0.35 (+0.30%) | 32,608 |
| 5 Jun 2018 | INR | 122.95 | 124 | 115 | 118.35 | 118.35 | -4.45 (-3.62%) | 85,773 |
| 4 Jun 2018 | INR | 125.2 | 127.2 | 120 | 122.8 | 122.8 | -2.65 (-2.11%) | 42,504 |
| 1 Jun 2018 | INR | 128.5 | 129.5 | 124.25 | 125.45 | 125.45 | -2.05 (-1.61%) | 27,801 |
| 31 May 2018 | INR | 129.75 | 132 | 126.1 | 127.5 | 127.5 | -2.2 (-1.70%) | 36,846 |
| 30 May 2018 | INR | 127.85 | 132.5 | 126.7 | 129.7 | 129.7 | +1.35 (+1.05%) | 27,934 |
| 29 May 2018 | INR | 129.5 | 131 | 126.6 | 128.35 | 128.35 | -1.95 (-1.50%) | 313,856 |
| 28 May 2018 | INR | 128.1 | 138.1 | 126.05 | 130.3 | 130.3 | +2.2 (+1.72%) | 30,811 |
| 25 May 2018 | INR | 128.05 | 130.5 | 126 | 128.1 | 128.1 | +0.15 (+0.12%) | 12,684 |
| 24 May 2018 | INR | 127.5 | 129.9 | 122 | 127.95 | 127.95 | +2.15 (+1.71%) | 26,512 |
| 23 May 2018 | INR | 122.6 | 128.95 | 121.65 | 125.8 | 125.8 | +3.35 (+2.74%) | 22,542 |
| 22 May 2018 | INR | 123.45 | 127.35 | 122 | 122.45 | 122.45 | -0.3 (-0.24%) | 530,920 |
| 21 May 2018 | INR | 129.7 | 130.95 | 109 | 122.75 | 122.75 | -2.9 (-2.31%) | 373,975 |
| 18 May 2018 | INR | 133.6 | 133.9 | 123.1 | 125.65 | 125.65 | -8.25 (-6.16%) | 375,846 |
| 17 May 2018 | INR | 132.2 | 134.4 | 132.1 | 133.9 | 133.9 | +0.65 (+0.49%) | 40,055 |
| 16 May 2018 | INR | 135.7 | 135.95 | 130 | 133.25 | 133.25 | -2.3 (-1.70%) | 864,786 |
| 15 May 2018 | INR | 132.8 | 136.9 | 131.5 | 135.55 | 135.55 | +1.75 (+1.31%) | 25,741 |
| 14 May 2018 | INR | 133.5 | 135.35 | 131.6 | 133.8 | 133.8 | -0.15 (-0.11%) | 17,154 |
| 11 May 2018 | INR | 136 | 136.2 | 132.2 | 133.95 | 133.95 | -0.1 (-0.07%) | 49,516 |
