| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 90 | 91.2 | 89.6 | 90.55 | 90.55 | +0.15 (+0.17%) | 4,910,858 |
| 15 Jun 2018 | INR | 94 | 94.9 | 90 | 90.4 | 90.4 | -3.8 (-4.03%) | 6,880,119 |
| 14 Jun 2018 | INR | 95.4 | 95.8 | 92.75 | 94.2 | 94.2 | -1.35 (-1.41%) | 5,578,406 |
| 13 Jun 2018 | INR | 95 | 96.95 | 94.55 | 95.55 | 95.55 | +1 (+1.06%) | 5,701,854 |
| 12 Jun 2018 | INR | 93.3 | 95.05 | 92.5 | 94.55 | 94.55 | +0.95 (+1.01%) | 5,070,710 |
| 11 Jun 2018 | INR | 95.15 | 96.9 | 92.8 | 93.6 | 93.6 | -1.7 (-1.78%) | 8,037,967 |
| 8 Jun 2018 | INR | 92.45 | 95.8 | 91.65 | 95.3 | 95.3 | +2.6 (+2.80%) | 8,328,592 |
| 7 Jun 2018 | INR | 91.05 | 93.7 | 89.6 | 92.7 | 92.7 | +2.3 (+2.54%) | 6,882,756 |
| 6 Jun 2018 | INR | 86.95 | 91.25 | 86.45 | 90.4 | 90.4 | +3.4 (+3.91%) | 7,597,132 |
| 5 Jun 2018 | INR | 87.6 | 88.45 | 85.1 | 87 | 87 | -0.6 (-0.68%) | 5,512,685 |
| 4 Jun 2018 | INR | 89.75 | 90.4 | 86.75 | 87.6 | 87.6 | -1.6 (-1.79%) | 4,666,827 |
| 1 Jun 2018 | INR | 90.9 | 92 | 88.15 | 89.2 | 89.2 | -1.5 (-1.65%) | 6,694,445 |
| 31 May 2018 | INR | 90.5 | 91.35 | 88.65 | 90.7 | 90.7 | +0.9 (+1.00%) | 6,148,106 |
| 30 May 2018 | INR | 89 | 91 | 88.5 | 89.8 | 89.8 | -0.65 (-0.72%) | 5,518,865 |
| 29 May 2018 | INR | 93.1 | 93.7 | 89.9 | 90.45 | 90.45 | -3.45 (-3.67%) | 6,336,006 |
| 28 May 2018 | INR | 90.05 | 95.45 | 89.7 | 93.9 | 93.9 | +4.65 (+5.21%) | 11,729,381 |
| 25 May 2018 | INR | 87.15 | 89.9 | 86.8 | 89.25 | 89.25 | +2.1 (+2.41%) | 6,058,558 |
| 24 May 2018 | INR | 87.7 | 88.35 | 85.35 | 87.15 | 87.15 | +0.3 (+0.35%) | 6,995,682 |
| 23 May 2018 | INR | 87.15 | 91.45 | 85.7 | 86.85 | 86.85 | -1.55 (-1.75%) | 10,718,935 |
| 22 May 2018 | INR | 86.1 | 89.9 | 85.2 | 88.4 | 88.4 | +1.45 (+1.67%) | 8,887,542 |
| 21 May 2018 | INR | 84.85 | 88.95 | 83.3 | 86.95 | 86.95 | +3.7 (+4.44%) | 8,756,883 |
| 18 May 2018 | INR | 84.95 | 85.5 | 82.4 | 83.25 | 83.25 | -1.9 (-2.23%) | 5,971,696 |
| 17 May 2018 | INR | 84.7 | 86.4 | 83.7 | 85.15 | 85.15 | +0.7 (+0.83%) | 5,409,617 |
| 16 May 2018 | INR | 85 | 86.45 | 82.1 | 84.45 | 84.45 | -1.25 (-1.46%) | 10,084,735 |
| 15 May 2018 | INR | 87.85 | 90.45 | 85 | 85.7 | 85.7 | -2.35 (-2.67%) | 7,317,544 |
| 14 May 2018 | INR | 88 | 90.1 | 86.25 | 88.05 | 88.05 | -0.05 (-0.06%) | 9,570,519 |
| 11 May 2018 | INR | 84 | 89.75 | 83.25 | 88.1 | 88.1 | +0.55 (+0.63%) | 23,133,456 |
| 10 May 2018 | INR | 92.1 | 92.45 | 86.85 | 87.55 | 87.55 | -4.35 (-4.73%) | 8,359,999 |
| 9 May 2018 | INR | 93.5 | 94.6 | 91.3 | 91.9 | 91.9 | -2.1 (-2.23%) | 4,924,612 |
| 8 May 2018 | INR | 93.45 | 96 | 91.35 | 94 | 94 | +1.25 (+1.35%) | 8,558,407 |
