| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 182.25 | 182.7 | 173.2 | 174.8 | 174.8 | -7.85 (-4.30%) | 29,729 |
| 18 Jun 2018 | INR | 188 | 188.45 | 181 | 182.65 | 182.65 | -5.15 (-2.74%) | 123,136 |
| 15 Jun 2018 | INR | 186 | 192.25 | 183.65 | 187.8 | 187.8 | +2.95 (+1.60%) | 68,073 |
| 14 Jun 2018 | INR | 183.85 | 187.55 | 182.05 | 184.85 | 184.85 | +0.95 (+0.52%) | 36,501 |
| 13 Jun 2018 | INR | 189 | 193.4 | 182.55 | 183.9 | 183.9 | -5.25 (-2.78%) | 129,396 |
| 12 Jun 2018 | INR | 171.25 | 191.45 | 171 | 189.15 | 189.15 | +18.95 (+11.13%) | 154,295 |
| 11 Jun 2018 | INR | 170 | 173.2 | 169.55 | 170.2 | 170.2 | +0.65 (+0.38%) | 19,035 |
| 8 Jun 2018 | INR | 168.3 | 170 | 166.15 | 169.55 | 169.55 | +0.55 (+0.33%) | 8,690 |
| 7 Jun 2018 | INR | 161.85 | 172.85 | 161.85 | 169 | 169 | +8.85 (+5.53%) | 36,455 |
| 6 Jun 2018 | INR | 155.55 | 161.4 | 154.3 | 160.15 | 160.15 | +4.75 (+3.06%) | 17,389 |
| 5 Jun 2018 | INR | 162 | 162 | 155 | 155.4 | 155.4 | -6.9 (-4.25%) | 15,437 |
| 4 Jun 2018 | INR | 168.65 | 168.7 | 160 | 162.3 | 162.3 | -5.05 (-3.02%) | 13,065 |
| 1 Jun 2018 | INR | 168 | 170 | 165.35 | 167.35 | 167.35 | +0.7 (+0.42%) | 21,484 |
| 31 May 2018 | INR | 162 | 171 | 160.75 | 166.65 | 166.65 | +5.4 (+3.35%) | 64,678 |
| 30 May 2018 | INR | 162 | 162 | 160.35 | 161.25 | 161.25 | +0.8 (+0.50%) | 508,582 |
| 29 May 2018 | INR | 161 | 163 | 159.15 | 160.45 | 160.45 | +1.3 (+0.82%) | 11,551 |
| 28 May 2018 | INR | 158.2 | 163.85 | 157.6 | 159.15 | 159.15 | +2.35 (+1.50%) | 24,130 |
| 25 May 2018 | INR | 157.3 | 159.9 | 155.05 | 156.8 | 156.8 | -2.15 (-1.35%) | 18,242 |
| 24 May 2018 | INR | 158.6 | 160.5 | 156.15 | 158.95 | 158.95 | -0.2 (-0.13%) | 5,437 |
| 23 May 2018 | INR | 161.55 | 161.55 | 157.55 | 159.15 | 159.15 | -1.05 (-0.66%) | 24,105 |
| 22 May 2018 | INR | 163 | 165.55 | 158.85 | 160.2 | 160.2 | +0.95 (+0.60%) | 34,154 |
| 21 May 2018 | INR | 160.5 | 164 | 154.7 | 159.25 | 159.25 | -2.45 (-1.52%) | 13,572 |
| 18 May 2018 | INR | 166.85 | 166.85 | 160.5 | 161.7 | 161.7 | -3.15 (-1.91%) | 19,325 |
| 17 May 2018 | INR | 162.85 | 167.5 | 159 | 164.85 | 164.85 | +1.45 (+0.89%) | 17,631 |
| 16 May 2018 | INR | 163.2 | 165.15 | 161.3 | 163.4 | 163.4 | -1 (-0.61%) | 2,792 |
| 15 May 2018 | INR | 163.1 | 168.55 | 163 | 164.4 | 164.4 | -0.3 (-0.18%) | 10,536 |
| 14 May 2018 | INR | 163 | 169.55 | 163 | 164.7 | 164.7 | +14.2 (+9.44%) | 10,359 |
| 11 May 2018 | INR | 162 | 168 | 150 | 150.5 | 150.5 | -11.6 (-7.16%) | 2,944,371 |
| 10 May 2018 | INR | 166 | 174 | 159.55 | 162.1 | 162.1 | -3.65 (-2.20%) | 31,714 |
| 9 May 2018 | INR | 165.5 | 166 | 164.9 | 165.75 | 165.75 | -0.05 (-0.03%) | 8,616 |
