| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 170.7 | 174.8 | 170.2 | 172.8 | 172.8 | +2.1 (+1.23%) | 5,787 |
| 18 Jun 2018 | INR | 176.9 | 176.9 | 170.2 | 170.7 | 170.7 | -2.25 (-1.30%) | 634 |
| 15 Jun 2018 | INR | 175 | 175.9 | 172 | 172.95 | 172.95 | -2.05 (-1.17%) | 12,384 |
| 14 Jun 2018 | INR | 179.75 | 179.9 | 173.3 | 175 | 175 | -5 (-2.78%) | 4,753 |
| 13 Jun 2018 | INR | 182.8 | 186.3 | 177.65 | 180 | 180 | -4.45 (-2.41%) | 6,448 |
| 12 Jun 2018 | INR | 189.6 | 190 | 184.1 | 184.45 | 184.45 | -0.75 (-0.40%) | 1,757 |
| 11 Jun 2018 | INR | 188 | 190.55 | 184.25 | 185.2 | 185.2 | -0.3 (-0.16%) | 3,536 |
| 8 Jun 2018 | INR | 188.05 | 188.05 | 182.2 | 185.5 | 185.5 | -2.65 (-1.41%) | 2,267 |
| 7 Jun 2018 | INR | 187 | 192.65 | 186.65 | 188.15 | 188.15 | +3.2 (+1.73%) | 7,612 |
| 6 Jun 2018 | INR | 183.1 | 192.9 | 183.1 | 184.95 | 184.95 | +4.45 (+2.47%) | 3,592 |
| 5 Jun 2018 | INR | 187 | 187.95 | 180 | 180.5 | 180.5 | -6.85 (-3.66%) | 5,613 |
| 4 Jun 2018 | INR | 199 | 199.95 | 185.05 | 187.35 | 187.35 | -5.2 (-2.70%) | 6,142 |
| 1 Jun 2018 | INR | 200 | 204.5 | 190.15 | 192.55 | 192.55 | -8.45 (-4.20%) | 5,980 |
| 31 May 2018 | INR | 209 | 210.3 | 198 | 201 | 201 | -8.75 (-4.17%) | 297,110 |
| 30 May 2018 | INR | 206.8 | 213.7 | 206.8 | 209.75 | 209.75 | -4.3 (-2.01%) | 3,807 |
| 29 May 2018 | INR | 217.45 | 217.45 | 213.2 | 214.05 | 214.05 | -0.7 (-0.33%) | 1,432 |
| 28 May 2018 | INR | 212.05 | 215.4 | 211.3 | 214.75 | 214.75 | +8.4 (+4.07%) | 1,607 |
| 25 May 2018 | INR | 204.1 | 209.95 | 204.1 | 206.35 | 206.35 | +1 (+0.49%) | 1,755 |
| 24 May 2018 | INR | 210 | 210 | 200 | 205.35 | 205.35 | +0.05 (+0.02%) | 8,341 |
| 23 May 2018 | INR | 206.45 | 209.25 | 204.25 | 205.3 | 205.3 | -0.25 (-0.12%) | 1,361 |
| 22 May 2018 | INR | 207.5 | 211.9 | 205 | 205.55 | 205.55 | -1.25 (-0.60%) | 3,042 |
| 21 May 2018 | INR | 220.3 | 221.5 | 205.1 | 206.8 | 206.8 | -8.5 (-3.95%) | 4,728 |
| 18 May 2018 | INR | 221.9 | 224.65 | 213.25 | 215.3 | 215.3 | -4.55 (-2.07%) | 4,534 |
| 17 May 2018 | INR | 225 | 228.7 | 218.05 | 219.85 | 219.85 | -1.4 (-0.63%) | 4,413 |
| 16 May 2018 | INR | 215.55 | 224.4 | 215 | 221.25 | 221.25 | +6.65 (+3.10%) | 62,064 |
| 15 May 2018 | INR | 226 | 226 | 214.2 | 214.6 | 214.6 | -3.35 (-1.54%) | 1,710 |
| 14 May 2018 | INR | 224.7 | 225 | 216.5 | 217.95 | 217.95 | -5.2 (-2.33%) | 10,734 |
| 11 May 2018 | INR | 226.1 | 227.15 | 217.05 | 223.15 | 223.15 | -0.2 (-0.09%) | 5,793 |
| 10 May 2018 | INR | 229.8 | 232.6 | 220.5 | 223.35 | 223.35 | -4.3 (-1.89%) | 4,039 |
| 9 May 2018 | INR | 218 | 228.25 | 218 | 227.65 | 227.65 | +12.5 (+5.81%) | 5,013 |
