| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 218 | 218.35 | 217.2 | 217.3 | 217.3 | -0.8 (-0.37%) | 196,740 |
| 18 Jun 2018 | INR | 218.1 | 218.65 | 217.25 | 218.1 | 218.1 | +0.2 (+0.09%) | 104,491 |
| 15 Jun 2018 | INR | 217.55 | 218.55 | 217.2 | 217.9 | 217.9 | +0.6 (+0.28%) | 130,279 |
| 14 Jun 2018 | INR | 217.65 | 218.15 | 216.6 | 217.3 | 217.3 | -0.25 (-0.11%) | 17,202 |
| 13 Jun 2018 | INR | 217.45 | 218.3 | 217.25 | 217.55 | 217.55 | -0.2 (-0.09%) | 130,354 |
| 12 Jun 2018 | INR | 221.85 | 221.95 | 217.15 | 217.75 | 217.75 | -3.5 (-1.58%) | 111,570 |
| 11 Jun 2018 | INR | 221.45 | 222.65 | 220.9 | 221.25 | 221.25 | -0.2 (-0.09%) | 103,850 |
| 8 Jun 2018 | INR | 223.9 | 224 | 221.1 | 221.45 | 221.45 | -2.45 (-1.09%) | 128,456 |
| 7 Jun 2018 | INR | 223.3 | 224.75 | 223.3 | 223.9 | 223.9 | +0.4 (+0.18%) | 185,221 |
| 6 Jun 2018 | INR | 222.65 | 224.05 | 222.65 | 223.5 | 223.5 | +1.15 (+0.52%) | 110,794 |
| 5 Jun 2018 | INR | 222.7 | 223.35 | 221 | 222.35 | 222.35 | 0.0 (0.0%) | 111,447 |
| 4 Jun 2018 | INR | 222.65 | 224.35 | 222.3 | 222.35 | 222.35 | -0.2 (-0.09%) | 121,824 |
| 1 Jun 2018 | INR | 222.8 | 223.8 | 222.15 | 222.55 | 222.55 | 0.0 (0.0%) | 98,669 |
| 31 May 2018 | INR | 221.7 | 223.4 | 221.7 | 222.55 | 222.55 | +1.15 (+0.52%) | 135,820 |
| 30 May 2018 | INR | 224.6 | 225 | 221.2 | 221.4 | 221.4 | -2.9 (-1.29%) | 71,178 |
| 29 May 2018 | INR | 224.65 | 225.55 | 224.25 | 224.3 | 224.3 | 0.0 (0.0%) | 93,836 |
| 28 May 2018 | INR | 222.7 | 225.75 | 222.7 | 224.3 | 224.3 | +1.7 (+0.76%) | 103,203 |
| 25 May 2018 | INR | 221.2 | 224 | 220.55 | 222.6 | 222.6 | +1.2 (+0.54%) | 74,233 |
| 24 May 2018 | INR | 221 | 222.25 | 220.7 | 221.4 | 221.4 | +0.6 (+0.27%) | 38,681 |
| 23 May 2018 | INR | 220.55 | 222.25 | 220.35 | 220.8 | 220.8 | +0.6 (+0.27%) | 81,111 |
| 22 May 2018 | INR | 220.75 | 221.55 | 219.3 | 220.2 | 220.2 | -0.25 (-0.11%) | 99,735 |
| 21 May 2018 | INR | 222 | 222.7 | 220.25 | 220.45 | 220.45 | -1.25 (-0.56%) | 110,590 |
| 18 May 2018 | INR | 222.5 | 223.05 | 221.25 | 221.7 | 221.7 | -0.75 (-0.34%) | 83,914 |
| 17 May 2018 | INR | 222.55 | 223.3 | 222 | 222.45 | 222.45 | +0.05 (+0.02%) | 105,531 |
| 16 May 2018 | INR | 222.8 | 223.1 | 221.85 | 222.4 | 222.4 | -0.25 (-0.11%) | 129,276 |
| 15 May 2018 | INR | 222.8 | 224.6 | 222.4 | 222.65 | 222.65 | +0.1 (+0.04%) | 102,156 |
| 14 May 2018 | INR | 222.45 | 223.1 | 222.2 | 222.55 | 222.55 | +0.15 (+0.07%) | 78,436 |
| 11 May 2018 | INR | 223.45 | 223.65 | 222.25 | 222.4 | 222.4 | -0.95 (-0.43%) | 78,744 |
| 10 May 2018 | INR | 223.7 | 224.1 | 222.85 | 223.35 | 223.35 | 0.0 (0.0%) | 141,871 |
| 9 May 2018 | INR | 222.75 | 224 | 222.45 | 223.35 | 223.35 | +0.85 (+0.38%) | 108,427 |
