| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 200.2 | 200.55 | 193.25 | 195.65 | 195.65 | -4.1 (-2.05%) | 286,965 |
| 18 Jun 2018 | INR | 200.15 | 201.4 | 197.5 | 199.75 | 199.75 | 0.0 (0.0%) | 212,712 |
| 15 Jun 2018 | INR | 205.35 | 207.15 | 197.6 | 199.75 | 199.75 | -5.95 (-2.89%) | 432,878 |
| 14 Jun 2018 | INR | 203.65 | 208.4 | 203.65 | 205.7 | 205.7 | +0.7 (+0.34%) | 253,904 |
| 13 Jun 2018 | INR | 205.9 | 206.5 | 202.9 | 205 | 205 | -0.25 (-0.12%) | 336,439 |
| 12 Jun 2018 | INR | 202.45 | 206.1 | 200.85 | 205.25 | 205.25 | +2.8 (+1.38%) | 289,427 |
| 11 Jun 2018 | INR | 206 | 207.45 | 201.5 | 202.45 | 202.45 | -3.15 (-1.53%) | 343,700 |
| 8 Jun 2018 | INR | 202.15 | 207.35 | 200.45 | 205.6 | 205.6 | +2.6 (+1.28%) | 388,026 |
| 7 Jun 2018 | INR | 201 | 205.6 | 201 | 203 | 203 | +2.45 (+1.22%) | 258,415 |
| 6 Jun 2018 | INR | 197.15 | 203.3 | 196.5 | 200.55 | 200.55 | +1.25 (+0.63%) | 496,356 |
| 5 Jun 2018 | INR | 197.1 | 201 | 195.15 | 199.3 | 199.3 | +0.2 (+0.10%) | 446,357 |
| 4 Jun 2018 | INR | 207 | 208.4 | 198.5 | 199.1 | 199.1 | -7.85 (-3.79%) | 418,762 |
| 1 Jun 2018 | INR | 209.55 | 210.95 | 205.65 | 206.95 | 206.95 | -2.6 (-1.24%) | 271,381 |
| 31 May 2018 | INR | 208.3 | 211.3 | 205.15 | 209.55 | 209.55 | +1.25 (+0.60%) | 408,945 |
| 30 May 2018 | INR | 203.05 | 209 | 201 | 208.3 | 208.3 | +2.8 (+1.36%) | 277,776 |
| 29 May 2018 | INR | 205.5 | 210 | 203.75 | 205.5 | 205.5 | -1 (-0.48%) | 334,654 |
| 28 May 2018 | INR | 204.15 | 209.15 | 202.8 | 206.5 | 206.5 | +4.05 (+2.00%) | 267,510 |
| 25 May 2018 | INR | 196.05 | 205.35 | 196.05 | 202.45 | 202.45 | +6.55 (+3.34%) | 368,854 |
| 24 May 2018 | INR | 197 | 198 | 192.6 | 195.9 | 195.9 | +0.1 (+0.05%) | 377,570 |
| 23 May 2018 | INR | 197.15 | 202.75 | 194.8 | 195.8 | 195.8 | -2.95 (-1.48%) | 555,922 |
| 22 May 2018 | INR | 194 | 200 | 183.3 | 198.75 | 198.75 | +4.85 (+2.50%) | 1,817,735 |
| 21 May 2018 | INR | 197.25 | 199.2 | 192.25 | 193.9 | 193.9 | -3.35 (-1.70%) | 427,717 |
| 18 May 2018 | INR | 206 | 207 | 195 | 197.25 | 197.25 | -8.4 (-4.08%) | 354,948 |
| 17 May 2018 | INR | 207 | 208.1 | 201.9 | 205.65 | 205.65 | -0.1 (-0.05%) | 348,531 |
| 16 May 2018 | INR | 203.3 | 208.5 | 202.35 | 205.75 | 205.75 | +2.45 (+1.21%) | 462,951 |
| 15 May 2018 | INR | 207 | 213.5 | 200.55 | 203.3 | 203.3 | -3.65 (-1.76%) | 431,299 |
| 14 May 2018 | INR | 212.1 | 214.9 | 205.2 | 206.95 | 206.95 | -6.7 (-3.14%) | 336,460 |
| 11 May 2018 | INR | 213.5 | 217.4 | 211.5 | 213.65 | 213.65 | +0.8 (+0.38%) | 179,883 |
| 10 May 2018 | INR | 223 | 223.05 | 211.6 | 212.85 | 212.85 | -8.35 (-3.77%) | 338,650 |
| 9 May 2018 | INR | 222.4 | 223.7 | 220 | 221.2 | 221.2 | -1.2 (-0.54%) | 244,332 |
