| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 167.1 | 175.2 | 166.5 | 168.6 | 168.6 | 0.0 (0.0%) | 94,264 |
| 18 Jun 2018 | INR | 168 | 172 | 166.95 | 168.6 | 168.6 | -1.05 (-0.62%) | 36,337 |
| 15 Jun 2018 | INR | 174.1 | 177 | 168 | 169.65 | 169.65 | -5.7 (-3.25%) | 122,433 |
| 14 Jun 2018 | INR | 176.7 | 176.9 | 174 | 175.35 | 175.35 | -2.4 (-1.35%) | 56,788 |
| 13 Jun 2018 | INR | 177.1 | 181.75 | 175 | 177.75 | 177.75 | -0.7 (-0.39%) | 101,070 |
| 12 Jun 2018 | INR | 173.5 | 180 | 173.5 | 178.45 | 178.45 | +3.5 (+2.00%) | 88,083 |
| 11 Jun 2018 | INR | 177 | 181.5 | 174 | 174.95 | 174.95 | -1.5 (-0.85%) | 104,048 |
| 8 Jun 2018 | INR | 167.35 | 176.7 | 161.7 | 176.45 | 176.45 | +8.15 (+4.84%) | 201,829 |
| 7 Jun 2018 | INR | 163 | 168.3 | 162.35 | 168.3 | 168.3 | +8 (+4.99%) | 124,916 |
| 6 Jun 2018 | INR | 150.15 | 164.8 | 150.1 | 160.3 | 160.3 | +2.35 (+1.49%) | 229,633 |
| 5 Jun 2018 | INR | 158 | 159.3 | 157.95 | 157.95 | 157.95 | -8.3 (-4.99%) | 212,768 |
| 4 Jun 2018 | INR | 173.8 | 173.8 | 166.25 | 166.25 | 166.25 | -8.75 (-5%) | 144,035 |
| 1 Jun 2018 | INR | 178.5 | 179.8 | 172.25 | 175 | 175 | -4.55 (-2.53%) | 260,952 |
| 31 May 2018 | INR | 183.8 | 184.3 | 175.35 | 179.55 | 179.55 | -2.3 (-1.26%) | 189,988 |
| 30 May 2018 | INR | 183 | 187.25 | 180.5 | 181.85 | 181.85 | -4.1 (-2.20%) | 231,654 |
| 29 May 2018 | INR | 183 | 191 | 181.15 | 185.95 | 185.95 | +2.25 (+1.22%) | 227,512 |
| 28 May 2018 | INR | 177 | 185 | 174.6 | 183.7 | 183.7 | +10.9 (+6.31%) | 276,361 |
| 25 May 2018 | INR | 163.7 | 176 | 163.2 | 172.8 | 172.8 | +9.2 (+5.62%) | 237,121 |
| 24 May 2018 | INR | 169.6 | 170.85 | 162.9 | 163.6 | 163.6 | -4.65 (-2.76%) | 173,513 |
| 23 May 2018 | INR | 168.3 | 174.8 | 167.6 | 168.25 | 168.25 | -1.55 (-0.91%) | 258,239 |
| 22 May 2018 | INR | 169.25 | 173.5 | 168.3 | 169.8 | 169.8 | -0.45 (-0.26%) | 143,537 |
| 21 May 2018 | INR | 178.9 | 178.9 | 169.15 | 170.25 | 170.25 | -4.45 (-2.55%) | 168,324 |
| 18 May 2018 | INR | 180.7 | 184.35 | 172.6 | 174.7 | 174.7 | -5.8 (-3.21%) | 163,420 |
| 17 May 2018 | INR | 178.3 | 182.3 | 177.4 | 180.5 | 180.5 | +3.35 (+1.89%) | 184,502 |
| 16 May 2018 | INR | 177.1 | 181.4 | 176.3 | 177.15 | 177.15 | -1.5 (-0.84%) | 224,633 |
| 15 May 2018 | INR | 180.7 | 188.2 | 177 | 178.65 | 178.65 | -2.3 (-1.27%) | 233,209 |
| 14 May 2018 | INR | 180 | 186.7 | 178.8 | 180.95 | 180.95 | -1.9 (-1.04%) | 204,828 |
| 11 May 2018 | INR | 187 | 188.4 | 180.15 | 182.85 | 182.85 | -3.7 (-1.98%) | 350,855 |
| 10 May 2018 | INR | 194.3 | 195.55 | 185.85 | 186.55 | 186.55 | -8.5 (-4.36%) | 278,329 |
| 9 May 2018 | INR | 200.1 | 201.1 | 194 | 195.05 | 195.05 | -4.1 (-2.06%) | 229,798 |
