| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 221.05 | 223.6 | 218.05 | 219.3 | 146.2 | -1.05 (-0.48%) | 55,139 |
| 18 Jun 2018 | INR | 217.55 | 223 | 217.55 | 220.35 | 146.9 | -1 (-0.45%) | 12,307 |
| 15 Jun 2018 | INR | 227.95 | 228 | 220.3 | 221.35 | 147.5667 | -5.25 (-2.32%) | 16,486 |
| 14 Jun 2018 | INR | 224 | 229.5 | 219.25 | 226.6 | 151.0667 | +5.1 (+2.30%) | 16,224 |
| 13 Jun 2018 | INR | 224.3 | 226.3 | 221.15 | 221.5 | 147.6667 | -1.8 (-0.81%) | 14,772 |
| 12 Jun 2018 | INR | 221.1 | 225 | 221 | 223.3 | 148.8667 | +2.35 (+1.06%) | 18,635 |
| 11 Jun 2018 | INR | 217.55 | 222.55 | 217.55 | 220.95 | 147.3 | +1.55 (+0.71%) | 9,437 |
| 8 Jun 2018 | INR | 219 | 221.85 | 218 | 219.4 | 146.2667 | 0.0 (0.0%) | 17,411 |
| 7 Jun 2018 | INR | 216.55 | 221 | 216.55 | 219.4 | 146.2667 | +3.15 (+1.46%) | 40,970 |
| 6 Jun 2018 | INR | 215.95 | 219 | 215 | 216.25 | 144.1667 | +1.8 (+0.84%) | 34,403 |
| 5 Jun 2018 | INR | 219 | 219 | 212.65 | 214.45 | 142.9667 | -3.4 (-1.56%) | 37,432 |
| 4 Jun 2018 | INR | 225.2 | 225.7 | 217.1 | 217.85 | 145.2333 | -6.1 (-2.72%) | 13,305 |
| 1 Jun 2018 | INR | 229.6 | 229.6 | 221.65 | 223.95 | 149.3 | -4.7 (-2.06%) | 29,076 |
| 31 May 2018 | INR | 232.85 | 232.95 | 226.45 | 228.65 | 152.4333 | -1.35 (-0.59%) | 22,602 |
| 30 May 2018 | INR | 227 | 232.4 | 226.5 | 230 | 153.3333 | +6.65 (+2.98%) | 40,637 |
| 29 May 2018 | INR | 217 | 226.95 | 217 | 223.35 | 148.9 | +5.35 (+2.45%) | 23,400 |
| 28 May 2018 | INR | 212.75 | 219.5 | 212.75 | 218 | 145.3333 | +7.6 (+3.61%) | 17,527 |
| 25 May 2018 | INR | 206 | 212.25 | 204.95 | 210.4 | 140.2667 | +2.5 (+1.20%) | 13,470 |
| 24 May 2018 | INR | 209.95 | 212 | 205.45 | 207.9 | 138.6 | -0.25 (-0.12%) | 8,825 |
| 23 May 2018 | INR | 213.35 | 213.6 | 202.85 | 208.15 | 138.7667 | -3.85 (-1.82%) | 12,089 |
| 22 May 2018 | INR | 211.15 | 212.55 | 208.9 | 212 | 141.3333 | +3.7 (+1.78%) | 12,131 |
| 21 May 2018 | INR | 211.95 | 216.65 | 206.2 | 208.3 | 138.8667 | -2.8 (-1.33%) | 20,975 |
| 18 May 2018 | INR | 210.4 | 212 | 209.8 | 211.1 | 140.7333 | -0.6 (-0.28%) | 13,066 |
| 17 May 2018 | INR | 211 | 212.4 | 208 | 211.7 | 141.1333 | +1.75 (+0.83%) | 19,450 |
| 16 May 2018 | INR | 210.5 | 212.95 | 209.4 | 209.95 | 139.9667 | -1.05 (-0.50%) | 12,954 |
| 15 May 2018 | INR | 212.4 | 216.9 | 210 | 211 | 140.6667 | -3.55 (-1.65%) | 10,081 |
| 14 May 2018 | INR | 219 | 219 | 212 | 214.55 | 143.0333 | -3.4 (-1.56%) | 12,837 |
| 11 May 2018 | INR | 216.65 | 220.85 | 216.65 | 217.95 | 145.3 | -2.45 (-1.11%) | 10,173 |
| 10 May 2018 | INR | 222.45 | 223.35 | 219.5 | 220.4 | 146.9333 | -0.85 (-0.38%) | 9,294 |
| 9 May 2018 | INR | 219 | 223.4 | 217.7 | 221.25 | 147.5 | +2.2 (+1.00%) | 20,321 |
