| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 146.5 | 148 | 145.3 | 147.45 | 147.45 | +0.65 (+0.44%) | 2,661 |
| 18 Jun 2018 | INR | 144.05 | 150.9 | 144.05 | 146.8 | 146.8 | -1.45 (-0.98%) | 3,497 |
| 15 Jun 2018 | INR | 149 | 150.2 | 147.25 | 148.25 | 148.25 | -0.7 (-0.47%) | 6,317 |
| 14 Jun 2018 | INR | 149.8 | 152 | 145 | 148.95 | 148.95 | -10.4 (-6.53%) | 32,632 |
| 13 Jun 2018 | INR | 161 | 161 | 158.7 | 159.35 | 159.35 | -0.2 (-0.13%) | 82,952 |
| 12 Jun 2018 | INR | 160.5 | 160.5 | 159 | 159.55 | 159.55 | -0.8 (-0.50%) | 14,644 |
| 11 Jun 2018 | INR | 159.9 | 160.75 | 157.75 | 160.35 | 160.35 | +2.45 (+1.55%) | 11,690 |
| 8 Jun 2018 | INR | 160 | 160.5 | 157.5 | 157.9 | 157.9 | -3.05 (-1.89%) | 23,794 |
| 7 Jun 2018 | INR | 164 | 164 | 160.1 | 160.95 | 160.95 | -2.05 (-1.26%) | 18,786 |
| 6 Jun 2018 | INR | 162.95 | 164.3 | 160.9 | 163 | 163 | +1.95 (+1.21%) | 5,633 |
| 5 Jun 2018 | INR | 164 | 165.3 | 160 | 161.05 | 161.05 | -3.3 (-2.01%) | 10,877 |
| 4 Jun 2018 | INR | 164 | 165.2 | 164 | 164.35 | 164.35 | +0.1 (+0.06%) | 4,650 |
| 1 Jun 2018 | INR | 166.1 | 167.55 | 164.1 | 164.25 | 164.25 | -0.5 (-0.30%) | 3,487 |
| 31 May 2018 | INR | 165.35 | 171.65 | 164.5 | 164.75 | 164.75 | +0.1 (+0.06%) | 1,835 |
| 30 May 2018 | INR | 164.9 | 165.15 | 164.3 | 164.65 | 164.65 | -0.2 (-0.12%) | 662 |
| 29 May 2018 | INR | 166 | 167 | 164.5 | 164.85 | 164.85 | 0.0 (0.0%) | 5,794 |
| 28 May 2018 | INR | 164.95 | 165.8 | 163.05 | 164.85 | 164.85 | -0.05 (-0.03%) | 6,219 |
| 25 May 2018 | INR | 165.2 | 165.65 | 164.5 | 164.9 | 164.9 | +0.3 (+0.18%) | 2,057 |
| 24 May 2018 | INR | 164 | 165.1 | 163.75 | 164.6 | 164.6 | +0.35 (+0.21%) | 5,554 |
| 23 May 2018 | INR | 163.5 | 165 | 163.5 | 164.25 | 164.25 | -1.35 (-0.82%) | 2,835 |
| 22 May 2018 | INR | 164.8 | 166 | 163.6 | 165.6 | 165.6 | +2.1 (+1.28%) | 3,279 |
| 21 May 2018 | INR | 163 | 164.75 | 162 | 163.5 | 163.5 | -0.8 (-0.49%) | 4,438 |
| 18 May 2018 | INR | 166.25 | 166.25 | 163.9 | 164.3 | 164.3 | -1.1 (-0.67%) | 2,204 |
| 17 May 2018 | INR | 165 | 167.25 | 164.95 | 165.4 | 165.4 | -0.6 (-0.36%) | 7,391 |
| 16 May 2018 | INR | 167.25 | 167.25 | 165.05 | 166 | 166 | -0.65 (-0.39%) | 1,560 |
| 15 May 2018 | INR | 166.1 | 167 | 165.5 | 166.65 | 166.65 | +0.65 (+0.39%) | 2,149 |
| 14 May 2018 | INR | 166.75 | 168.95 | 165.7 | 166 | 166 | -0.25 (-0.15%) | 5,408 |
| 11 May 2018 | INR | 166 | 168 | 165.55 | 166.25 | 166.25 | -0.2 (-0.12%) | 6,842 |
| 10 May 2018 | INR | 166.1 | 174.8 | 166 | 166.45 | 166.45 | +0.2 (+0.12%) | 4,569 |
| 9 May 2018 | INR | 167.4 | 167.4 | 166 | 166.25 | 166.25 | -1.15 (-0.69%) | 4,196 |
