| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 191.1 | 191.2 | 183.15 | 185.15 | 185.15 | -9.85 (-5.05%) | 6,025 |
| 15 Jun 2018 | INR | 199 | 199 | 193 | 195 | 195 | -0.95 (-0.48%) | 1,655 |
| 14 Jun 2018 | INR | 200 | 200 | 195 | 195.95 | 195.95 | -0.85 (-0.43%) | 475 |
| 13 Jun 2018 | INR | 197 | 206 | 195 | 196.8 | 196.8 | -1.3 (-0.66%) | 1,184 |
| 12 Jun 2018 | INR | 200 | 200 | 187.15 | 198.1 | 198.1 | -1.1 (-0.55%) | 2,011 |
| 11 Jun 2018 | INR | 212.95 | 212.95 | 193.2 | 199.2 | 199.2 | -3.95 (-1.94%) | 6,272 |
| 8 Jun 2018 | INR | 213 | 213 | 199.9 | 203.15 | 203.15 | -12.75 (-5.91%) | 1,530 |
| 7 Jun 2018 | INR | 202.1 | 216.8 | 202.1 | 215.9 | 215.9 | +14.6 (+7.25%) | 2,522 |
| 6 Jun 2018 | INR | 190.1 | 203 | 190.05 | 201.3 | 201.3 | +0.6 (+0.30%) | 535 |
| 5 Jun 2018 | INR | 204.25 | 205 | 195.6 | 200.7 | 200.7 | -6.2 (-3.00%) | 1,758 |
| 4 Jun 2018 | INR | 209.9 | 209.9 | 204.5 | 206.9 | 206.9 | -4.65 (-2.20%) | 1,462 |
| 1 Jun 2018 | INR | 205 | 212.95 | 205 | 211.55 | 211.55 | +0.55 (+0.26%) | 3,559 |
| 31 May 2018 | INR | 211.5 | 217 | 209 | 211 | 211 | -8 (-3.65%) | 1,432 |
| 30 May 2018 | INR | 225 | 225 | 207.15 | 219 | 219 | -3.45 (-1.55%) | 1,104 |
| 29 May 2018 | INR | 236 | 241.95 | 220.45 | 222.45 | 222.45 | -22.45 (-9.17%) | 5,614 |
| 28 May 2018 | INR | 226.95 | 245.85 | 223 | 244.9 | 244.9 | +21.4 (+9.57%) | 13,979 |
| 25 May 2018 | INR | 217 | 227.9 | 215 | 223.5 | 223.5 | +12.5 (+5.92%) | 342 |
| 24 May 2018 | INR | 215 | 215 | 208 | 211 | 211 | -4 (-1.86%) | 720 |
| 23 May 2018 | INR | 211.05 | 215 | 211 | 215 | 215 | -1.7 (-0.78%) | 1,848 |
| 22 May 2018 | INR | 205 | 217 | 202 | 216.7 | 216.7 | +10.95 (+5.32%) | 1,924 |
| 21 May 2018 | INR | 206.05 | 213.5 | 205 | 205.75 | 205.75 | -5.1 (-2.42%) | 1,028 |
| 18 May 2018 | INR | 201.25 | 214 | 201.25 | 210.85 | 210.85 | -5.65 (-2.61%) | 3,430 |
| 17 May 2018 | INR | 215 | 216.5 | 215 | 216.5 | 216.5 | +5.25 (+2.49%) | 183 |
| 16 May 2018 | INR | 205.25 | 215 | 205.25 | 211.25 | 211.25 | +0.3 (+0.14%) | 3,718 |
| 15 May 2018 | INR | 217.75 | 217.75 | 210.55 | 210.95 | 210.95 | -0.15 (-0.07%) | 2,875 |
| 14 May 2018 | INR | 216.9 | 218.15 | 211 | 211.1 | 211.1 | -2.9 (-1.36%) | 1,131 |
| 11 May 2018 | INR | 207.2 | 216.9 | 207 | 214 | 214 | -1.5 (-0.70%) | 1,271 |
| 10 May 2018 | INR | 207 | 223.9 | 207 | 215.5 | 215.5 | +2.4 (+1.13%) | 688 |
| 9 May 2018 | INR | 222.5 | 222.6 | 211 | 213.1 | 213.1 | -2.7 (-1.25%) | 1,655 |
| 8 May 2018 | INR | 224.95 | 224.95 | 215 | 215.8 | 215.8 | -3.05 (-1.39%) | 2,538 |
