| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 107.54 | 110.92 | 106.7 | 108.26 | 108.26 | +0.8 (+0.74%) | 12,132 |
| 18 Jun 2018 | INR | 112.79 | 112.79 | 107.1 | 107.46 | 107.46 | 0.0 (0.0%) | 33,648 |
| 15 Jun 2018 | INR | 110.48 | 111.1 | 106.66 | 107.46 | 107.46 | -3.64 (-3.28%) | 342,704 |
| 14 Jun 2018 | INR | 112.88 | 112.88 | 110.26 | 111.1 | 111.1 | -1.78 (-1.58%) | 46,435 |
| 13 Jun 2018 | INR | 114.65 | 114.65 | 111.1 | 112.88 | 112.88 | +0.45 (+0.40%) | 636,338 |
| 12 Jun 2018 | INR | 114.65 | 114.65 | 111.99 | 112.43 | 112.43 | -2.27 (-1.98%) | 56,637 |
| 11 Jun 2018 | INR | 115.63 | 118.17 | 114.61 | 114.7 | 114.7 | -0.75 (-0.65%) | 45,831 |
| 8 Jun 2018 | INR | 119.01 | 119.01 | 114.57 | 115.45 | 115.45 | -0.18 (-0.16%) | 19,557 |
| 7 Jun 2018 | INR | 115.54 | 119.72 | 113.86 | 115.63 | 115.63 | +0.53 (+0.46%) | 24,015 |
| 6 Jun 2018 | INR | 116.43 | 119.01 | 114.65 | 115.1 | 115.1 | +0.4 (+0.35%) | 17,257 |
| 5 Jun 2018 | INR | 120.39 | 120.39 | 112.66 | 114.7 | 114.7 | -3.69 (-3.12%) | 32,115 |
| 4 Jun 2018 | INR | 121.77 | 123.99 | 118.21 | 118.39 | 118.39 | -2.75 (-2.27%) | 16,720 |
| 1 Jun 2018 | INR | 117.32 | 123.72 | 117.32 | 121.14 | 121.14 | +2.35 (+1.98%) | 12,991 |
| 31 May 2018 | INR | 122.65 | 122.65 | 116.43 | 118.79 | 118.79 | -2.93 (-2.41%) | 35,864 |
| 30 May 2018 | INR | 113.77 | 124.12 | 112.3 | 121.72 | 121.72 | +3.51 (+2.97%) | 148,651 |
| 29 May 2018 | INR | 124.43 | 124.43 | 118.21 | 118.21 | 118.21 | -6.18 (-4.97%) | 123,878 |
| 28 May 2018 | INR | 125.76 | 128.88 | 123.54 | 124.39 | 124.39 | +0.05 (+0.04%) | 41,693 |
| 25 May 2018 | INR | 129.32 | 130.21 | 123.77 | 124.34 | 124.34 | +0.17 (+0.14%) | 83,844 |
| 24 May 2018 | INR | 129.54 | 129.99 | 123.63 | 124.17 | 124.17 | -0.26 (-0.21%) | 33,401 |
| 23 May 2018 | INR | 128.83 | 133.28 | 123.59 | 124.43 | 124.43 | -4.36 (-3.39%) | 57,393 |
| 22 May 2018 | INR | 128.88 | 131.54 | 127.99 | 128.79 | 128.79 | +0.36 (+0.28%) | 23,424 |
| 21 May 2018 | INR | 132.88 | 135.76 | 127.99 | 128.43 | 128.43 | -4.45 (-3.35%) | 85,550 |
| 18 May 2018 | INR | 132.43 | 135.1 | 131.99 | 132.88 | 132.88 | -0.17 (-0.13%) | 82,564 |
| 17 May 2018 | INR | 135.1 | 136.87 | 132.56 | 133.05 | 133.05 | -0.8 (-0.60%) | 71,755 |
| 16 May 2018 | INR | 133.45 | 136.83 | 133.45 | 133.85 | 133.85 | -2.67 (-1.96%) | 35,647 |
| 15 May 2018 | INR | 133.32 | 137.5 | 133.32 | 136.52 | 136.52 | +1.6 (+1.19%) | 67,713 |
| 14 May 2018 | INR | 138.65 | 138.65 | 134.39 | 134.92 | 134.92 | -1.82 (-1.33%) | 169,726 |
| 11 May 2018 | INR | 136.83 | 137.72 | 132.7 | 136.74 | 136.74 | +3.2 (+2.40%) | 86,378 |
| 10 May 2018 | INR | 137.76 | 138.65 | 131.63 | 133.54 | 133.54 | -3.2 (-2.34%) | 234,939 |
| 9 May 2018 | INR | 135.45 | 138.21 | 132.88 | 136.74 | 136.74 | +3.82 (+2.87%) | 137,860 |
