| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 169 | 169.7 | 164 | 164.7 | 164.7 | -5.3 (-3.12%) | 276,913 |
| 18 Jun 2018 | INR | 170.25 | 173 | 167.05 | 170 | 170 | -0.4 (-0.23%) | 333,484 |
| 15 Jun 2018 | INR | 173.5 | 173.65 | 169.6 | 170.4 | 170.4 | -0.4 (-0.23%) | 2,642,182 |
| 14 Jun 2018 | INR | 171.45 | 174.65 | 170.4 | 170.8 | 170.8 | -1.55 (-0.90%) | 2,230,542 |
| 13 Jun 2018 | INR | 173.4 | 177 | 171.5 | 172.35 | 172.35 | -1.4 (-0.81%) | 2,767,493 |
| 12 Jun 2018 | INR | 171.3 | 174.9 | 171.3 | 173.75 | 173.75 | +1.35 (+0.78%) | 344,719 |
| 11 Jun 2018 | INR | 174.1 | 177 | 171.55 | 172.4 | 172.4 | -1.35 (-0.78%) | 717,636 |
| 8 Jun 2018 | INR | 175 | 176.75 | 172.1 | 173.75 | 173.75 | -3.2 (-1.81%) | 475,128 |
| 7 Jun 2018 | INR | 179.65 | 180.4 | 176.25 | 176.95 | 176.95 | -0.4 (-0.23%) | 423,974 |
| 6 Jun 2018 | INR | 172.4 | 182 | 172.4 | 177.35 | 177.35 | +4.85 (+2.81%) | 1,018,578 |
| 5 Jun 2018 | INR | 175.05 | 181.5 | 158.5 | 172.5 | 172.5 | -3.5 (-1.99%) | 3,006,039 |
| 4 Jun 2018 | INR | 185 | 188 | 175.35 | 176 | 176 | -8.45 (-4.58%) | 691,369 |
| 1 Jun 2018 | INR | 186.4 | 190.05 | 183.25 | 184.45 | 184.45 | -3.1 (-1.65%) | 417,562 |
| 31 May 2018 | INR | 188.4 | 189.9 | 183 | 187.55 | 187.55 | +0.45 (+0.24%) | 475,456 |
| 30 May 2018 | INR | 187.25 | 189 | 185.8 | 187.1 | 187.1 | -2.1 (-1.11%) | 409,714 |
| 29 May 2018 | INR | 191.5 | 193.3 | 188 | 189.2 | 189.2 | -2.5 (-1.30%) | 511,617 |
| 28 May 2018 | INR | 190.55 | 192.75 | 189.1 | 191.7 | 191.7 | +2.4 (+1.27%) | 495,832 |
| 25 May 2018 | INR | 186.4 | 190.9 | 186.2 | 189.3 | 189.3 | +3.55 (+1.91%) | 534,783 |
| 24 May 2018 | INR | 190.75 | 191.25 | 185.05 | 185.75 | 185.75 | -3.65 (-1.93%) | 545,040 |
| 23 May 2018 | INR | 190.7 | 194.45 | 187.05 | 189.4 | 189.4 | -2.15 (-1.12%) | 579,099 |
| 22 May 2018 | INR | 184.9 | 194.75 | 184.1 | 191.55 | 191.55 | +6.45 (+3.48%) | 886,320 |
| 21 May 2018 | INR | 204 | 204 | 183.15 | 185.1 | 185.1 | -20.6 (-10.01%) | 1,176,143 |
| 18 May 2018 | INR | 210.7 | 214.25 | 202.9 | 205.7 | 205.7 | -5.65 (-2.67%) | 1,259,321 |
| 17 May 2018 | INR | 210.1 | 212.95 | 203.5 | 211.35 | 211.35 | +2.55 (+1.22%) | 1,334,234 |
| 16 May 2018 | INR | 191.9 | 210 | 191 | 208.8 | 208.8 | +22.7 (+12.20%) | 3,225,592 |
| 15 May 2018 | INR | 193.9 | 195.95 | 184.25 | 186.1 | 186.1 | -10.15 (-5.17%) | 567,082 |
| 14 May 2018 | INR | 196.15 | 197.5 | 185.4 | 196.25 | 196.25 | -0.05 (-0.03%) | 1,074,905 |
| 11 May 2018 | INR | 200 | 201.35 | 193 | 196.3 | 196.3 | -2.55 (-1.28%) | 586,506 |
| 10 May 2018 | INR | 205.9 | 206.9 | 197.8 | 198.85 | 198.85 | -5.85 (-2.86%) | 590,149 |
| 9 May 2018 | INR | 208.5 | 210.85 | 204.1 | 204.7 | 204.7 | -4.25 (-2.03%) | 599,882 |
