| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | INR | 176.05 | 179 | 172.25 | 173.45 | 173.45 | -3.05 (-1.73%) | 9,345 |
| 2 Jul 2018 | INR | 178 | 180.75 | 175 | 176.5 | 176.5 | -2.4 (-1.34%) | 311,391 |
| 29 Jun 2018 | INR | 178 | 179.4 | 176.3 | 178.9 | 178.9 | +0.85 (+0.48%) | 5,311 |
| 28 Jun 2018 | INR | 177.65 | 180.8 | 175.95 | 178.05 | 178.05 | -0.05 (-0.03%) | 3,699 |
| 27 Jun 2018 | INR | 175.5 | 183.5 | 175.05 | 178.1 | 178.1 | +1.85 (+1.05%) | 27,229 |
| 26 Jun 2018 | INR | 178.45 | 179.5 | 174.05 | 176.25 | 176.25 | -3.5 (-1.95%) | 6,804 |
| 25 Jun 2018 | INR | 185.15 | 185.25 | 179 | 179.75 | 179.75 | -2.45 (-1.34%) | 3,829 |
| 22 Jun 2018 | INR | 180.7 | 183.6 | 178.55 | 182.2 | 182.2 | +3.8 (+2.13%) | 6,582 |
| 21 Jun 2018 | INR | 185 | 185 | 177.25 | 178.4 | 178.4 | -6.3 (-3.41%) | 11,717 |
| 20 Jun 2018 | INR | 183.5 | 187.9 | 183.5 | 184.7 | 184.7 | +0.3 (+0.16%) | 10,868 |
| 19 Jun 2018 | INR | 177 | 192.05 | 177 | 184.4 | 184.4 | +6.5 (+3.65%) | 101,912 |
| 18 Jun 2018 | INR | 176 | 182.75 | 176 | 177.9 | 177.9 | -0.2 (-0.11%) | 16,365 |
| 15 Jun 2018 | INR | 179 | 183.65 | 177 | 178.1 | 178.1 | -2.8 (-1.55%) | 5,803 |
| 14 Jun 2018 | INR | 180.3 | 182.5 | 177.5 | 180.9 | 180.9 | -1.6 (-0.88%) | 6,821 |
| 13 Jun 2018 | INR | 178.3 | 189 | 177.35 | 182.5 | 182.5 | +6.1 (+3.46%) | 12,921 |
| 12 Jun 2018 | INR | 183.65 | 184 | 175.1 | 176.4 | 176.4 | -7.25 (-3.95%) | 13,271 |
| 11 Jun 2018 | INR | 174 | 190.5 | 174 | 183.65 | 183.65 | +8.9 (+5.09%) | 28,754 |
| 8 Jun 2018 | INR | 178 | 180.75 | 173.05 | 174.75 | 174.75 | -5.85 (-3.24%) | 111,487 |
| 7 Jun 2018 | INR | 182.9 | 185.85 | 179.55 | 180.6 | 180.6 | -2.95 (-1.61%) | 11,149 |
| 6 Jun 2018 | INR | 184.25 | 185.95 | 182.55 | 183.55 | 183.55 | +0.05 (+0.03%) | 4,407 |
| 5 Jun 2018 | INR | 181.6 | 193 | 179.05 | 183.5 | 183.5 | -5.75 (-3.04%) | 27,958 |
| 4 Jun 2018 | INR | 175 | 195.85 | 172.1 | 189.25 | 189.25 | +14.75 (+8.45%) | 57,985 |
| 1 Jun 2018 | INR | 185 | 185.05 | 172 | 174.5 | 174.5 | -11.7 (-6.28%) | 33,913 |
| 31 May 2018 | INR | 194 | 198.8 | 179.85 | 186.2 | 186.2 | -7.7 (-3.97%) | 51,263 |
| 30 May 2018 | INR | 195.5 | 199.5 | 192.4 | 193.9 | 193.9 | -6.05 (-3.03%) | 22,721 |
| 29 May 2018 | INR | 203 | 204 | 194 | 199.95 | 199.95 | -5.4 (-2.63%) | 47,294 |
| 28 May 2018 | INR | 210 | 227.8 | 202.5 | 205.35 | 205.35 | +6.05 (+3.04%) | 518,317 |
| 25 May 2018 | INR | 165.9 | 199.3 | 165.9 | 199.3 | 199.3 | +33.2 (+19.99%) | 272,785 |
| 24 May 2018 | INR | 167.45 | 169.95 | 165.85 | 166.1 | 166.1 | +0.25 (+0.15%) | 1,400 |
| 23 May 2018 | INR | 164.5 | 177 | 164 | 165.85 | 165.85 | -1.8 (-1.07%) | 8,673 |
