| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 100 | 100.9 | 99.8 | 100.3 | 100.3 | +0.3 (+0.30%) | 87,699 |
| 19 Jun 2018 | INR | 100.5 | 101.35 | 98 | 100 | 100 | -0.45 (-0.45%) | 91,712 |
| 18 Jun 2018 | INR | 102.5 | 103.75 | 99.75 | 100.45 | 100.45 | -0.95 (-0.94%) | 71,844 |
| 15 Jun 2018 | INR | 102 | 102.9 | 100.1 | 101.4 | 101.4 | -0.95 (-0.93%) | 94,486 |
| 14 Jun 2018 | INR | 102.45 | 104.35 | 100.7 | 102.35 | 102.35 | +1.95 (+1.94%) | 93,911 |
| 13 Jun 2018 | INR | 101.9 | 103 | 99.55 | 100.4 | 100.4 | -1.2 (-1.18%) | 84,787 |
| 12 Jun 2018 | INR | 100.55 | 102.6 | 99.1 | 101.6 | 101.6 | +1.05 (+1.04%) | 86,019 |
| 11 Jun 2018 | INR | 105 | 105.15 | 99.95 | 100.55 | 100.55 | -3.8 (-3.64%) | 96,882 |
| 8 Jun 2018 | INR | 106.95 | 107.75 | 103.55 | 104.35 | 104.35 | -0.95 (-0.90%) | 84,624 |
| 7 Jun 2018 | INR | 100.8 | 111.15 | 99 | 105.3 | 105.3 | +6.7 (+6.80%) | 167,667 |
| 6 Jun 2018 | INR | 99 | 99.85 | 97.75 | 98.6 | 98.6 | -0.2 (-0.20%) | 109,062 |
| 5 Jun 2018 | INR | 101 | 103.3 | 95.35 | 98.8 | 98.8 | -1.3 (-1.30%) | 160,332 |
| 4 Jun 2018 | INR | 106.3 | 106.4 | 95.8 | 100.1 | 100.1 | -4.4 (-4.21%) | 94,274 |
| 1 Jun 2018 | INR | 110.7 | 111.8 | 103.95 | 104.5 | 104.5 | -4.05 (-3.73%) | 86,605 |
| 31 May 2018 | INR | 114 | 114 | 107.3 | 108.55 | 108.55 | -0.1 (-0.09%) | 128,083 |
| 30 May 2018 | INR | 110.9 | 111.8 | 102.75 | 108.65 | 108.65 | -2.3 (-2.07%) | 114,532 |
| 29 May 2018 | INR | 110.8 | 112.75 | 110.1 | 110.95 | 110.95 | +0.55 (+0.50%) | 107,561 |
| 28 May 2018 | INR | 111.85 | 113.9 | 110 | 110.4 | 110.4 | -0.25 (-0.23%) | 161,246 |
| 25 May 2018 | INR | 107.9 | 112 | 107.9 | 110.65 | 110.65 | +3.5 (+3.27%) | 147,899 |
| 24 May 2018 | INR | 107.9 | 116.15 | 106 | 107.15 | 107.15 | +0.8 (+0.75%) | 149,479 |
| 23 May 2018 | INR | 104.9 | 113.4 | 102.55 | 106.35 | 106.35 | +1.85 (+1.77%) | 126,275 |
| 22 May 2018 | INR | 106 | 109.8 | 102.35 | 104.5 | 104.5 | -1.6 (-1.51%) | 156,252 |
| 21 May 2018 | INR | 105 | 107 | 95.2 | 106.1 | 106.1 | +1.25 (+1.19%) | 154,988 |
| 18 May 2018 | INR | 110.9 | 110.9 | 103 | 104.85 | 104.85 | -4.05 (-3.72%) | 113,593 |
| 17 May 2018 | INR | 111.9 | 111.9 | 108.05 | 108.9 | 108.9 | +0.15 (+0.14%) | 138,985 |
| 16 May 2018 | INR | 112 | 113.75 | 107 | 108.75 | 108.75 | -4.2 (-3.72%) | 173,638 |
| 15 May 2018 | INR | 119.8 | 119.8 | 111 | 112.95 | 112.95 | -7.05 (-5.88%) | 271,129 |
| 14 May 2018 | INR | 117 | 124 | 117 | 120 | 120 | +2.75 (+2.35%) | 1,292,640 |
| 11 May 2018 | INR | 116.9 | 120 | 114.25 | 117.25 | 117.25 | +3.15 (+2.76%) | 523,155 |
| 10 May 2018 | INR | 109 | 117.3 | 109 | 114.1 | 114.1 | +4.85 (+4.44%) | 491,872 |
