| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 184 | 184.8 | 179.65 | 181.7 | 181.7 | -2.4 (-1.30%) | 5,259 |
| 18 Jun 2018 | INR | 186.35 | 187.9 | 183 | 184.1 | 184.1 | +2 (+1.10%) | 4,667 |
| 15 Jun 2018 | INR | 182.3 | 183 | 178.55 | 182.1 | 182.1 | +1.4 (+0.77%) | 4,482 |
| 14 Jun 2018 | INR | 181.8 | 187.5 | 179.7 | 180.7 | 180.7 | +3.2 (+1.80%) | 4,805 |
| 13 Jun 2018 | INR | 180 | 182 | 175.85 | 177.5 | 177.5 | +1.1 (+0.62%) | 2,813 |
| 12 Jun 2018 | INR | 175.3 | 177 | 174 | 176.4 | 176.4 | +2.8 (+1.61%) | 6,633 |
| 11 Jun 2018 | INR | 173.9 | 175.5 | 173 | 173.6 | 173.6 | +2.6 (+1.52%) | 2,824 |
| 8 Jun 2018 | INR | 171 | 172.8 | 169.45 | 171 | 171 | +0.45 (+0.26%) | 2,070 |
| 7 Jun 2018 | INR | 158.15 | 174.3 | 158.15 | 170.55 | 170.55 | +12.6 (+7.98%) | 4,071 |
| 6 Jun 2018 | INR | 140.45 | 161.9 | 140.4 | 157.95 | 157.95 | +16.3 (+11.51%) | 7,519 |
| 5 Jun 2018 | INR | 146 | 146 | 137.5 | 141.65 | 141.65 | -4.75 (-3.24%) | 4,759 |
| 4 Jun 2018 | INR | 162.9 | 162.9 | 144 | 146.4 | 146.4 | -16.7 (-10.24%) | 11,704 |
| 1 Jun 2018 | INR | 167.95 | 167.95 | 160.15 | 163.1 | 163.1 | -5.5 (-3.26%) | 1,282 |
| 31 May 2018 | INR | 171 | 174.35 | 164 | 168.6 | 168.6 | +2.7 (+1.63%) | 1,375 |
| 30 May 2018 | INR | 167 | 171.95 | 162.1 | 165.9 | 165.9 | -3.55 (-2.10%) | 1,734 |
| 29 May 2018 | INR | 180 | 180 | 168.05 | 169.45 | 169.45 | -3.8 (-2.19%) | 3,282 |
| 28 May 2018 | INR | 175.5 | 175.95 | 160.1 | 173.25 | 173.25 | +3.7 (+2.18%) | 3,607 |
| 25 May 2018 | INR | 170.2 | 174 | 168.1 | 169.55 | 169.55 | +3.15 (+1.89%) | 7,228 |
| 24 May 2018 | INR | 163 | 169.95 | 160 | 166.4 | 166.4 | +1.55 (+0.94%) | 2,544 |
| 23 May 2018 | INR | 170.1 | 172.8 | 160.25 | 164.85 | 164.85 | -4.25 (-2.51%) | 7,428 |
| 22 May 2018 | INR | 180 | 180.6 | 165.85 | 169.1 | 169.1 | -10.8 (-6.00%) | 8,331 |
| 21 May 2018 | INR | 191 | 192.55 | 173.65 | 179.9 | 179.9 | -12.15 (-6.33%) | 13,835 |
| 18 May 2018 | INR | 191.55 | 195 | 190.1 | 192.05 | 192.05 | +0.05 (+0.03%) | 272 |
| 17 May 2018 | INR | 198.85 | 198.85 | 190.05 | 192 | 192 | -4 (-2.04%) | 1,425 |
| 16 May 2018 | INR | 196.05 | 201.2 | 195 | 196 | 196 | -0.1 (-0.05%) | 1,097 |
| 15 May 2018 | INR | 200.65 | 201 | 192.95 | 196.1 | 196.1 | -1.65 (-0.83%) | 6,216 |
| 14 May 2018 | INR | 196.55 | 203.55 | 196.55 | 197.75 | 197.75 | -0.05 (-0.03%) | 10,332 |
| 11 May 2018 | INR | 197.15 | 203.5 | 196.95 | 197.8 | 197.8 | -0.2 (-0.10%) | 2,497 |
| 10 May 2018 | INR | 200 | 200 | 197 | 198 | 198 | -2.65 (-1.32%) | 2,035 |
| 9 May 2018 | INR | 201.8 | 202.1 | 199.95 | 200.65 | 200.65 | +2.2 (+1.11%) | 2,006 |
