| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 181.55 | 182.4 | 179.05 | 179.5 | 179.5 | -2.7 (-1.48%) | 12,402 |
| 18 Jun 2018 | INR | 184.1 | 184.45 | 181.5 | 182.2 | 182.2 | -2.35 (-1.27%) | 15,337 |
| 15 Jun 2018 | INR | 188.5 | 189.4 | 183 | 184.55 | 184.55 | -3.1 (-1.65%) | 26,722 |
| 14 Jun 2018 | INR | 187.9 | 189.7 | 185.85 | 187.65 | 187.65 | -2.35 (-1.24%) | 19,668 |
| 13 Jun 2018 | INR | 186.4 | 201 | 184.05 | 190 | 190 | +3.45 (+1.85%) | 21,038 |
| 12 Jun 2018 | INR | 186.95 | 188 | 183.15 | 186.55 | 186.55 | -0.45 (-0.24%) | 23,124 |
| 11 Jun 2018 | INR | 187.3 | 189.1 | 185.8 | 187 | 187 | -0.1 (-0.05%) | 15,720 |
| 8 Jun 2018 | INR | 184 | 189 | 182.6 | 187.1 | 187.1 | +3.25 (+1.77%) | 18,716 |
| 7 Jun 2018 | INR | 182 | 184.75 | 182 | 183.85 | 183.85 | +0.7 (+0.38%) | 18,970 |
| 6 Jun 2018 | INR | 179.9 | 184.4 | 178.85 | 183.15 | 183.15 | +3.5 (+1.95%) | 45,869 |
| 5 Jun 2018 | INR | 182.85 | 182.85 | 178 | 179.65 | 179.65 | -3.35 (-1.83%) | 27,489 |
| 4 Jun 2018 | INR | 186.8 | 187.4 | 181 | 183 | 183 | -2.8 (-1.51%) | 16,963 |
| 1 Jun 2018 | INR | 188 | 188.8 | 185.1 | 185.8 | 185.8 | -1.4 (-0.75%) | 26,832 |
| 31 May 2018 | INR | 189 | 191.6 | 186.05 | 187.2 | 187.2 | -2.65 (-1.40%) | 25,899 |
| 30 May 2018 | INR | 193 | 193.9 | 188.6 | 189.85 | 189.85 | -3.2 (-1.66%) | 25,412 |
| 29 May 2018 | INR | 196 | 197.05 | 192.05 | 193.05 | 193.05 | -2 (-1.03%) | 16,826 |
| 28 May 2018 | INR | 195.2 | 197.8 | 194.4 | 195.05 | 195.05 | -0.65 (-0.33%) | 15,514 |
| 25 May 2018 | INR | 197.5 | 199.95 | 193.4 | 195.7 | 195.7 | -0.6 (-0.31%) | 36,925 |
| 24 May 2018 | INR | 198.75 | 200.8 | 193 | 196.3 | 196.3 | -0.4 (-0.20%) | 41,871 |
| 23 May 2018 | INR | 193.95 | 202.25 | 193.95 | 196.7 | 196.7 | +6.3 (+3.31%) | 77,053 |
| 22 May 2018 | INR | 190.95 | 192 | 184 | 190.4 | 190.4 | +2.65 (+1.41%) | 19,849 |
| 21 May 2018 | INR | 190 | 200 | 186.5 | 187.75 | 187.75 | -3.85 (-2.01%) | 56,637 |
| 18 May 2018 | INR | 193 | 196.1 | 191 | 191.6 | 191.6 | +0.55 (+0.29%) | 23,411 |
| 17 May 2018 | INR | 186.65 | 191.9 | 185 | 191.05 | 191.05 | +4.4 (+2.36%) | 34,715 |
| 16 May 2018 | INR | 186 | 188.9 | 180.1 | 186.65 | 186.65 | +0.35 (+0.19%) | 20,611 |
| 15 May 2018 | INR | 193.65 | 193.85 | 185.1 | 186.3 | 186.3 | -5.25 (-2.74%) | 36,537 |
| 14 May 2018 | INR | 193 | 196.15 | 190.1 | 191.55 | 191.55 | -2.35 (-1.21%) | 19,381 |
| 11 May 2018 | INR | 192.95 | 195.2 | 192.6 | 193.9 | 193.9 | +0.7 (+0.36%) | 16,405 |
| 10 May 2018 | INR | 194.5 | 199.3 | 191.2 | 193.2 | 193.2 | -2.35 (-1.20%) | 34,684 |
| 9 May 2018 | INR | 195.05 | 197.85 | 195.05 | 195.55 | 195.55 | -0.8 (-0.41%) | 18,185 |
