| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 158.6 | 160.5 | 149.35 | 151.45 | 151.45 | -9.1 (-5.67%) | 2,693 |
| 18 Jun 2018 | INR | 160.6 | 164.55 | 159.35 | 160.55 | 160.55 | -4.45 (-2.70%) | 2,347 |
| 15 Jun 2018 | INR | 156 | 170 | 156 | 165 | 165 | +0.65 (+0.40%) | 11,777 |
| 14 Jun 2018 | INR | 159.1 | 167 | 159.1 | 164.35 | 164.35 | +4.05 (+2.53%) | 2,979 |
| 13 Jun 2018 | INR | 165 | 165 | 159.65 | 160.3 | 160.3 | -5.15 (-3.11%) | 9,251 |
| 12 Jun 2018 | INR | 151.35 | 177.6 | 151.35 | 165.45 | 165.45 | +15.75 (+10.52%) | 55,767 |
| 11 Jun 2018 | INR | 149.85 | 153.25 | 147.6 | 149.7 | 149.7 | +1.2 (+0.81%) | 909 |
| 8 Jun 2018 | INR | 149.9 | 151.65 | 148.15 | 148.5 | 148.5 | -2.2 (-1.46%) | 1,700 |
| 7 Jun 2018 | INR | 148.85 | 153.95 | 148.8 | 150.7 | 150.7 | +4.8 (+3.29%) | 3,094 |
| 6 Jun 2018 | INR | 138.15 | 150.65 | 138.1 | 145.9 | 145.9 | +8.6 (+6.26%) | 16,962 |
| 5 Jun 2018 | INR | 138.2 | 143.4 | 134 | 137.3 | 137.3 | -2.6 (-1.86%) | 7,942 |
| 4 Jun 2018 | INR | 151.2 | 151.2 | 138.25 | 139.9 | 139.9 | -10.7 (-7.10%) | 7,030 |
| 1 Jun 2018 | INR | 156.5 | 159.25 | 148.4 | 150.6 | 150.6 | -7.45 (-4.71%) | 2,702 |
| 31 May 2018 | INR | 160.35 | 161.45 | 157.3 | 158.05 | 158.05 | -2.45 (-1.53%) | 365 |
| 30 May 2018 | INR | 160.7 | 165 | 158 | 160.5 | 160.5 | -0.95 (-0.59%) | 5,387 |
| 29 May 2018 | INR | 155.75 | 166.2 | 154.7 | 161.45 | 161.45 | +2.25 (+1.41%) | 2,867 |
| 28 May 2018 | INR | 157.75 | 163.2 | 156.5 | 159.2 | 159.2 | -1.25 (-0.78%) | 3,063 |
| 25 May 2018 | INR | 165.75 | 165.75 | 158 | 160.45 | 160.45 | -3.9 (-2.37%) | 8,172 |
| 24 May 2018 | INR | 165.95 | 165.95 | 161 | 164.35 | 164.35 | +0.6 (+0.37%) | 3,679 |
| 23 May 2018 | INR | 163.45 | 167.3 | 162 | 163.75 | 163.75 | +1.25 (+0.77%) | 2,285 |
| 22 May 2018 | INR | 164.7 | 165.6 | 160 | 162.5 | 162.5 | +2.35 (+1.47%) | 2,191 |
| 21 May 2018 | INR | 169.65 | 169.65 | 160.05 | 160.15 | 160.15 | -9.05 (-5.35%) | 4,108 |
| 18 May 2018 | INR | 171.65 | 174 | 168.7 | 169.2 | 169.2 | -1.95 (-1.14%) | 1,798 |
| 17 May 2018 | INR | 175.15 | 175.15 | 170.25 | 171.15 | 171.15 | -2.25 (-1.30%) | 2,825 |
| 16 May 2018 | INR | 175.3 | 175.95 | 173.15 | 173.4 | 173.4 | -5.9 (-3.29%) | 2,622 |
| 15 May 2018 | INR | 183.75 | 183.8 | 178 | 179.3 | 179.3 | -0.3 (-0.17%) | 1,305 |
| 14 May 2018 | INR | 180.75 | 182.25 | 177 | 179.6 | 179.6 | +2.45 (+1.38%) | 3,408 |
| 11 May 2018 | INR | 178.95 | 182.45 | 175.65 | 177.15 | 177.15 | -0.25 (-0.14%) | 2,491 |
| 10 May 2018 | INR | 184.35 | 184.35 | 169 | 177.4 | 177.4 | -6.3 (-3.43%) | 21,214 |
| 9 May 2018 | INR | 186.8 | 187 | 183.05 | 183.7 | 183.7 | -3.9 (-2.08%) | 1,697 |
