| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 149 | 153 | 147.95 | 152.1 | 152.1 | +3.3 (+2.22%) | 29,057 |
| 18 Jun 2018 | INR | 145 | 149.6 | 144.75 | 148.8 | 148.8 | +3.6 (+2.48%) | 32,630 |
| 15 Jun 2018 | INR | 143.5 | 151.25 | 143.5 | 145.2 | 145.2 | +3.8 (+2.69%) | 141,250 |
| 14 Jun 2018 | INR | 140 | 143.3 | 140 | 141.4 | 141.4 | -0.75 (-0.53%) | 12,640 |
| 13 Jun 2018 | INR | 140 | 143 | 140 | 142.15 | 142.15 | +4.45 (+3.23%) | 28,321 |
| 12 Jun 2018 | INR | 133.9 | 138.6 | 133.65 | 137.7 | 137.7 | +2.5 (+1.85%) | 12,014 |
| 11 Jun 2018 | INR | 136.6 | 137.55 | 134.5 | 135.2 | 135.2 | -0.5 (-0.37%) | 8,682 |
| 8 Jun 2018 | INR | 135.5 | 137.65 | 135.05 | 135.7 | 135.7 | -0.95 (-0.70%) | 10,348 |
| 7 Jun 2018 | INR | 138.95 | 139.25 | 135.5 | 136.65 | 136.65 | -0.55 (-0.40%) | 32,986 |
| 6 Jun 2018 | INR | 135.2 | 138 | 131.8 | 137.2 | 137.2 | +2.8 (+2.08%) | 13,068 |
| 5 Jun 2018 | INR | 138.7 | 138.7 | 132.3 | 134.4 | 134.4 | -6.85 (-4.85%) | 22,645 |
| 4 Jun 2018 | INR | 150.7 | 150.7 | 140.2 | 141.25 | 141.25 | -3.2 (-2.22%) | 20,120 |
| 1 Jun 2018 | INR | 147.15 | 147.5 | 143.1 | 144.45 | 144.45 | -3.5 (-2.37%) | 9,510 |
| 31 May 2018 | INR | 157.9 | 157.9 | 147 | 147.95 | 147.95 | -6.1 (-3.96%) | 40,884 |
| 30 May 2018 | INR | 151.15 | 154.85 | 151.15 | 154.05 | 154.05 | +2.1 (+1.38%) | 13,381 |
| 29 May 2018 | INR | 156 | 156.1 | 151.55 | 151.95 | 151.95 | -2.3 (-1.49%) | 25,734 |
| 28 May 2018 | INR | 150 | 155.45 | 150 | 154.25 | 154.25 | +5.8 (+3.91%) | 23,611 |
| 25 May 2018 | INR | 149.75 | 153.55 | 147.5 | 148.45 | 148.45 | -0.1 (-0.07%) | 564,122 |
| 24 May 2018 | INR | 141.6 | 150 | 140.6 | 148.55 | 148.55 | +6.8 (+4.80%) | 41,036 |
| 23 May 2018 | INR | 141.7 | 142.4 | 140 | 141.75 | 141.75 | +1.45 (+1.03%) | 6,740 |
| 22 May 2018 | INR | 143 | 143 | 138.2 | 140.3 | 140.3 | -4.15 (-2.87%) | 11,805 |
| 21 May 2018 | INR | 143 | 147 | 138.2 | 144.45 | 144.45 | +0.35 (+0.24%) | 65,629 |
| 18 May 2018 | INR | 146 | 146.35 | 144.05 | 144.1 | 144.1 | -1.35 (-0.93%) | 4,222 |
| 17 May 2018 | INR | 147.7 | 147.7 | 144.6 | 145.45 | 145.45 | -0.9 (-0.61%) | 3,897 |
| 16 May 2018 | INR | 147 | 147.8 | 142.4 | 146.35 | 146.35 | -1.25 (-0.85%) | 10,335 |
| 15 May 2018 | INR | 148.5 | 150 | 146 | 147.6 | 147.6 | -0.9 (-0.61%) | 9,899 |
| 14 May 2018 | INR | 149.65 | 151.5 | 146.25 | 148.5 | 148.5 | -2.7 (-1.79%) | 7,727 |
| 11 May 2018 | INR | 150.35 | 151.75 | 149.7 | 151.2 | 151.2 | -0.35 (-0.23%) | 11,566 |
| 10 May 2018 | INR | 153 | 155 | 151.2 | 151.55 | 151.55 | -2.85 (-1.85%) | 9,562 |
| 9 May 2018 | INR | 153.5 | 156 | 152.65 | 154.4 | 154.4 | +0.55 (+0.36%) | 10,240 |
