| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 202.2 | 202.2 | 192.3 | 194.35 | 194.35 | -10.35 (-5.06%) | 103,151 |
| 18 Jun 2018 | INR | 213.5 | 214.15 | 202.85 | 204.7 | 204.7 | -8.65 (-4.05%) | 74,487 |
| 15 Jun 2018 | INR | 218.8 | 223.3 | 210.05 | 213.35 | 213.35 | -4.05 (-1.86%) | 90,842 |
| 14 Jun 2018 | INR | 218.35 | 219.55 | 213 | 217.4 | 217.4 | +0.65 (+0.30%) | 72,656 |
| 13 Jun 2018 | INR | 218.75 | 226.45 | 214.5 | 216.75 | 216.75 | -1.5 (-0.69%) | 158,114 |
| 12 Jun 2018 | INR | 214 | 221.5 | 213.4 | 218.25 | 218.25 | +5.2 (+2.44%) | 157,106 |
| 11 Jun 2018 | INR | 210 | 215.5 | 209.05 | 213.05 | 213.05 | +4.55 (+2.18%) | 83,134 |
| 8 Jun 2018 | INR | 199.8 | 211.15 | 196.65 | 208.5 | 208.5 | +11.05 (+5.60%) | 163,463 |
| 7 Jun 2018 | INR | 185.65 | 199.8 | 185.6 | 197.45 | 197.45 | +12.3 (+6.64%) | 104,231 |
| 6 Jun 2018 | INR | 182.3 | 187.5 | 178.15 | 185.15 | 185.15 | +2.25 (+1.23%) | 65,667 |
| 5 Jun 2018 | INR | 175.05 | 192.95 | 171.3 | 182.9 | 182.9 | +6.1 (+3.45%) | 284,723 |
| 4 Jun 2018 | INR | 200.4 | 201 | 175.45 | 176.8 | 176.8 | -22.05 (-11.09%) | 1,244,749 |
| 1 Jun 2018 | INR | 207.2 | 207.85 | 195.3 | 198.85 | 198.85 | -8.55 (-4.12%) | 44,779 |
| 31 May 2018 | INR | 207.55 | 211.55 | 204.6 | 207.4 | 207.4 | +0.55 (+0.27%) | 45,361 |
| 30 May 2018 | INR | 209.8 | 211.5 | 205.5 | 206.85 | 206.85 | -4.85 (-2.29%) | 85,185 |
| 29 May 2018 | INR | 215.9 | 218.6 | 209.7 | 211.7 | 211.7 | -4.2 (-1.95%) | 67,548 |
| 28 May 2018 | INR | 215 | 220.5 | 214.65 | 215.9 | 215.9 | +3 (+1.41%) | 94,695 |
| 25 May 2018 | INR | 213 | 218.7 | 211.4 | 212.9 | 212.9 | +0.4 (+0.19%) | 73,784 |
| 24 May 2018 | INR | 208.5 | 215 | 208.5 | 212.5 | 212.5 | +6.3 (+3.06%) | 120,168 |
| 23 May 2018 | INR | 211.5 | 213 | 204.25 | 206.2 | 206.2 | -4.1 (-1.95%) | 150,522 |
| 22 May 2018 | INR | 205 | 214 | 204 | 210.3 | 210.3 | +6.45 (+3.16%) | 113,408 |
| 21 May 2018 | INR | 218.4 | 221.25 | 200.45 | 203.85 | 203.85 | -13.05 (-6.02%) | 170,923 |
| 18 May 2018 | INR | 213.45 | 225 | 213.45 | 216.9 | 216.9 | +4.4 (+2.07%) | 249,607 |
| 17 May 2018 | INR | 210.15 | 214.4 | 209.2 | 212.5 | 212.5 | +3.8 (+1.82%) | 85,663 |
| 16 May 2018 | INR | 210 | 212.15 | 206.6 | 208.7 | 208.7 | -3.45 (-1.63%) | 49,880 |
| 15 May 2018 | INR | 212.35 | 218.7 | 210.1 | 212.15 | 212.15 | +2.85 (+1.36%) | 150,817 |
| 14 May 2018 | INR | 204.45 | 213.2 | 204 | 209.3 | 209.3 | +5.35 (+2.62%) | 168,610 |
| 11 May 2018 | INR | 203.2 | 206.8 | 202.05 | 203.95 | 203.95 | +1.75 (+0.87%) | 141,718 |
| 10 May 2018 | INR | 212 | 212.45 | 201.15 | 202.2 | 202.2 | -8.05 (-3.83%) | 255,398 |
| 9 May 2018 | INR | 210.6 | 216.65 | 209.25 | 210.25 | 210.25 | -0.1 (-0.05%) | 161,234 |
