| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 153.5 | 153.5 | 145 | 150.9 | 150.9 | -0.1 (-0.07%) | 7,697 |
| 18 Jun 2018 | INR | 153.5 | 153.5 | 150 | 151 | 151 | -1.75 (-1.15%) | 3,088 |
| 15 Jun 2018 | INR | 149.7 | 154 | 145.3 | 152.75 | 152.75 | +3.35 (+2.24%) | 2,657 |
| 14 Jun 2018 | INR | 143.05 | 150 | 143 | 149.4 | 149.4 | +3.7 (+2.54%) | 2,532 |
| 13 Jun 2018 | INR | 148 | 149.9 | 145 | 145.7 | 145.7 | 0.0 (0.0%) | 3,852 |
| 12 Jun 2018 | INR | 141.1 | 150 | 141.1 | 145.7 | 145.7 | +2.4 (+1.67%) | 2,992 |
| 11 Jun 2018 | INR | 147.1 | 154.9 | 141.55 | 143.3 | 143.3 | -2.15 (-1.48%) | 4,332 |
| 8 Jun 2018 | INR | 149.4 | 150.9 | 142.05 | 145.45 | 145.45 | -2.65 (-1.79%) | 6,921 |
| 7 Jun 2018 | INR | 145 | 149 | 145 | 148.1 | 148.1 | +5.8 (+4.08%) | 8,855 |
| 6 Jun 2018 | INR | 144.9 | 144.9 | 139 | 142.3 | 142.3 | +0.7 (+0.49%) | 20,718 |
| 5 Jun 2018 | INR | 149.3 | 149.3 | 139 | 141.6 | 141.6 | -6.45 (-4.36%) | 8,596 |
| 4 Jun 2018 | INR | 153 | 158 | 145.9 | 148.05 | 148.05 | -5.35 (-3.49%) | 21,169 |
| 1 Jun 2018 | INR | 160 | 162 | 152.1 | 153.4 | 153.4 | -7.2 (-4.48%) | 6,813 |
| 31 May 2018 | INR | 160.85 | 166.9 | 159.6 | 160.6 | 160.6 | -0.25 (-0.16%) | 5,647 |
| 30 May 2018 | INR | 172 | 176.5 | 155 | 160.85 | 160.85 | -0.2 (-0.12%) | 21,641 |
| 29 May 2018 | INR | 160 | 163 | 160 | 161.05 | 161.05 | +3.6 (+2.29%) | 9,641 |
| 28 May 2018 | INR | 165 | 165 | 150.05 | 157.45 | 157.45 | +5.45 (+3.59%) | 3,260 |
| 25 May 2018 | INR | 153.9 | 163.8 | 151 | 152 | 152 | -2.3 (-1.49%) | 6,237 |
| 24 May 2018 | INR | 158 | 158 | 151 | 154.3 | 154.3 | -3.5 (-2.22%) | 4,450 |
| 23 May 2018 | INR | 165 | 165 | 157 | 157.8 | 157.8 | -2.2 (-1.38%) | 9,349 |
| 22 May 2018 | INR | 162.9 | 162.9 | 158 | 160 | 160 | +0.2 (+0.13%) | 2,320 |
| 21 May 2018 | INR | 171.9 | 171.9 | 157.2 | 159.8 | 159.8 | -4.9 (-2.98%) | 4,230 |
| 18 May 2018 | INR | 165 | 166.5 | 164 | 164.7 | 164.7 | -0.3 (-0.18%) | 4,399 |
| 17 May 2018 | INR | 171 | 171 | 165 | 165 | 165 | +0.85 (+0.52%) | 176 |
| 16 May 2018 | INR | 165 | 169 | 161 | 164.15 | 164.15 | +2.05 (+1.26%) | 6,501 |
| 15 May 2018 | INR | 170 | 170.5 | 162 | 162.1 | 162.1 | -3.1 (-1.88%) | 9,777 |
| 14 May 2018 | INR | 165.15 | 171.9 | 160.05 | 165.2 | 165.2 | -3.1 (-1.84%) | 4,877 |
| 11 May 2018 | INR | 170 | 171 | 165 | 168.3 | 168.3 | +1.15 (+0.69%) | 8,430 |
| 10 May 2018 | INR | 169 | 170.85 | 167 | 167.15 | 167.15 | -0.5 (-0.30%) | 9,771 |
| 9 May 2018 | INR | 166.15 | 169.8 | 165.1 | 167.65 | 167.65 | -0.35 (-0.21%) | 6,897 |
