| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 201.95 | 202 | 195 | 195.5 | 195.5 | -5.95 (-2.95%) | 4,478 |
| 18 Jun 2018 | INR | 201.9 | 202 | 196.2 | 201.45 | 201.45 | +1.45 (+0.73%) | 1,362 |
| 15 Jun 2018 | INR | 199.9 | 202 | 198.5 | 200 | 200 | +0.2 (+0.10%) | 2,213 |
| 14 Jun 2018 | INR | 197.7 | 201 | 196 | 199.8 | 199.8 | -1.9 (-0.94%) | 1,380 |
| 13 Jun 2018 | INR | 200 | 202 | 195.75 | 201.7 | 201.7 | +3.85 (+1.95%) | 2,090 |
| 12 Jun 2018 | INR | 208.45 | 208.45 | 195.3 | 197.85 | 197.85 | -3.1 (-1.54%) | 3,925 |
| 11 Jun 2018 | INR | 204.5 | 207 | 200 | 200.95 | 200.95 | -3.4 (-1.66%) | 3,589 |
| 8 Jun 2018 | INR | 194.5 | 209 | 194.5 | 204.35 | 204.35 | +10 (+5.15%) | 6,286 |
| 7 Jun 2018 | INR | 185 | 195 | 185 | 194.35 | 194.35 | +5.9 (+3.13%) | 9,183 |
| 6 Jun 2018 | INR | 186.25 | 192 | 176.1 | 188.45 | 188.45 | +2.2 (+1.18%) | 7,332 |
| 5 Jun 2018 | INR | 196.1 | 196.1 | 184.15 | 186.25 | 186.25 | -6 (-3.12%) | 11,276 |
| 4 Jun 2018 | INR | 207 | 208.9 | 190.25 | 192.25 | 192.25 | -15.5 (-7.46%) | 19,047 |
| 1 Jun 2018 | INR | 218.9 | 222 | 205 | 207.75 | 207.75 | -7.4 (-3.44%) | 11,659 |
| 31 May 2018 | INR | 214.2 | 220 | 206.05 | 215.15 | 215.15 | +5.3 (+2.53%) | 6,206 |
| 30 May 2018 | INR | 208 | 210 | 204 | 209.85 | 209.85 | +4.7 (+2.29%) | 1,744 |
| 29 May 2018 | INR | 210.3 | 212.95 | 203.1 | 205.15 | 205.15 | -2.85 (-1.37%) | 5,757 |
| 28 May 2018 | INR | 203.15 | 209.95 | 203.15 | 208 | 208 | +4.85 (+2.39%) | 5,585 |
| 25 May 2018 | INR | 208.5 | 212 | 199.8 | 203.15 | 203.15 | +0.4 (+0.20%) | 7,941 |
| 24 May 2018 | INR | 213.6 | 215.5 | 202.05 | 202.75 | 202.75 | -6.65 (-3.18%) | 6,510 |
| 23 May 2018 | INR | 210.9 | 211 | 201.05 | 209.4 | 209.4 | +1.85 (+0.89%) | 2,467 |
| 22 May 2018 | INR | 212 | 212 | 200.05 | 207.55 | 207.55 | -5.9 (-2.76%) | 6,745 |
| 21 May 2018 | INR | 211.9 | 214 | 211 | 213.45 | 213.45 | +2.65 (+1.26%) | 6,763 |
| 18 May 2018 | INR | 240 | 240 | 200 | 210.8 | 210.8 | -29.65 (-12.33%) | 34,472 |
| 17 May 2018 | INR | 237 | 242 | 233 | 240.45 | 240.45 | +4.2 (+1.78%) | 2,913 |
| 16 May 2018 | INR | 234 | 237.7 | 229 | 236.25 | 236.25 | +1.6 (+0.68%) | 2,009 |
| 15 May 2018 | INR | 230 | 253 | 227.9 | 234.65 | 234.65 | +4.3 (+1.87%) | 3,734 |
| 14 May 2018 | INR | 231 | 234.95 | 227.1 | 230.35 | 230.35 | -1 (-0.43%) | 5,207 |
| 11 May 2018 | INR | 238.55 | 238.55 | 230.1 | 231.35 | 231.35 | -0.2 (-0.09%) | 4,385 |
| 10 May 2018 | INR | 236.6 | 239.5 | 230.1 | 231.55 | 231.55 | -0.5 (-0.22%) | 2,496 |
| 9 May 2018 | INR | 231 | 241 | 230 | 232.05 | 232.05 | -6.1 (-2.56%) | 8,157 |
