| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 155.4 | 158 | 154.45 | 156 | 156 | -0.55 (-0.35%) | 6,442 |
| 18 Jun 2018 | INR | 156.9 | 160.75 | 155.95 | 156.55 | 156.55 | -2.6 (-1.63%) | 5,967 |
| 15 Jun 2018 | INR | 156.55 | 164 | 156.15 | 159.15 | 159.15 | +2.6 (+1.66%) | 21,384 |
| 14 Jun 2018 | INR | 157.2 | 159.45 | 155.6 | 156.55 | 156.55 | +0.75 (+0.48%) | 26,643 |
| 13 Jun 2018 | INR | 155.8 | 161.1 | 153.65 | 155.8 | 155.8 | +1.35 (+0.87%) | 42,584 |
| 12 Jun 2018 | INR | 153.4 | 156.1 | 152.45 | 154.45 | 154.45 | +0.95 (+0.62%) | 11,263 |
| 11 Jun 2018 | INR | 158.7 | 159.45 | 152.1 | 153.5 | 153.5 | -3.45 (-2.20%) | 71,544 |
| 8 Jun 2018 | INR | 149.05 | 161.45 | 149.05 | 156.95 | 156.95 | +5.85 (+3.87%) | 35,219 |
| 7 Jun 2018 | INR | 151.2 | 154.9 | 149.35 | 151.1 | 151.1 | +2.15 (+1.44%) | 27,696 |
| 6 Jun 2018 | INR | 145.9 | 152 | 139 | 148.95 | 148.95 | +0.85 (+0.57%) | 45,677 |
| 5 Jun 2018 | INR | 158.2 | 158.85 | 144.5 | 148.1 | 148.1 | -12 (-7.50%) | 55,434 |
| 4 Jun 2018 | INR | 171 | 173.5 | 159.05 | 160.1 | 160.1 | -8.55 (-5.07%) | 53,617 |
| 1 Jun 2018 | INR | 166 | 170.45 | 162.2 | 168.65 | 168.65 | +6.7 (+4.14%) | 29,435 |
| 31 May 2018 | INR | 167.95 | 169.05 | 160.1 | 161.95 | 161.95 | -4.8 (-2.88%) | 28,467 |
| 30 May 2018 | INR | 169 | 170.45 | 166 | 166.75 | 166.75 | -0.25 (-0.15%) | 12,654 |
| 29 May 2018 | INR | 171 | 172.1 | 165.05 | 167 | 167 | -1.45 (-0.86%) | 16,376 |
| 28 May 2018 | INR | 169 | 170.8 | 166.6 | 168.45 | 168.45 | +3.9 (+2.37%) | 23,178 |
| 25 May 2018 | INR | 166.95 | 167.65 | 163 | 164.55 | 164.55 | -1.05 (-0.63%) | 23,472 |
| 24 May 2018 | INR | 167.1 | 168.35 | 162.6 | 165.6 | 165.6 | -1.1 (-0.66%) | 23,543 |
| 23 May 2018 | INR | 164.05 | 170.95 | 164.05 | 166.7 | 166.7 | +3.05 (+1.86%) | 28,969 |
| 22 May 2018 | INR | 162.4 | 165 | 159 | 163.65 | 163.65 | +2.9 (+1.80%) | 20,159 |
| 21 May 2018 | INR | 158.2 | 165 | 158.05 | 160.75 | 160.75 | +1.85 (+1.16%) | 35,912 |
| 18 May 2018 | INR | 165 | 165.4 | 157.85 | 158.9 | 158.9 | -7.5 (-4.51%) | 47,632 |
| 17 May 2018 | INR | 175.5 | 175.5 | 164.1 | 166.4 | 166.4 | -8.3 (-4.75%) | 33,429 |
| 16 May 2018 | INR | 174.85 | 182.55 | 173 | 174.7 | 174.7 | -1.75 (-0.99%) | 35,872 |
| 15 May 2018 | INR | 177 | 182 | 173.85 | 176.45 | 176.45 | +1.65 (+0.94%) | 38,476 |
| 14 May 2018 | INR | 178.65 | 180.75 | 172.8 | 174.8 | 174.8 | -3.75 (-2.10%) | 15,331 |
| 11 May 2018 | INR | 177 | 181.1 | 177 | 178.55 | 178.55 | -0.1 (-0.06%) | 20,813 |
| 10 May 2018 | INR | 180 | 185.7 | 178.25 | 178.65 | 178.65 | -0.9 (-0.50%) | 19,347 |
| 9 May 2018 | INR | 180.35 | 184.5 | 178.15 | 179.55 | 179.55 | -2.2 (-1.21%) | 12,004 |
