| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 173 | 173 | 166 | 167.5 | 33.5 | +2.15 (+1.30%) | 17,547 |
| 18 Jun 2018 | INR | 169.7 | 169.7 | 165.35 | 165.35 | 33.07 | -4.35 (-2.56%) | 8,063 |
| 15 Jun 2018 | INR | 173 | 173 | 162.5 | 169.7 | 33.94 | +0.25 (+0.15%) | 8,338 |
| 14 Jun 2018 | INR | 169 | 173 | 168 | 169.45 | 33.89 | +0.55 (+0.33%) | 7,955 |
| 13 Jun 2018 | INR | 173.35 | 173.35 | 168.7 | 168.9 | 33.78 | -1.3 (-0.76%) | 26,877 |
| 12 Jun 2018 | INR | 174 | 174 | 170 | 170.2 | 34.04 | -2.9 (-1.68%) | 24,116 |
| 11 Jun 2018 | INR | 180 | 180 | 171.9 | 173.1 | 34.62 | -1.4 (-0.80%) | 23,734 |
| 8 Jun 2018 | INR | 177.5 | 177.5 | 172 | 174.5 | 34.9 | +0.95 (+0.55%) | 15,799 |
| 7 Jun 2018 | INR | 173 | 178 | 170 | 173.55 | 34.71 | +0.55 (+0.32%) | 60,108 |
| 6 Jun 2018 | INR | 174 | 174 | 172.6 | 173 | 34.6 | -1.05 (-0.60%) | 60,782 |
| 5 Jun 2018 | INR | 176.9 | 177 | 170 | 174.05 | 34.81 | -3.2 (-1.81%) | 79,450 |
| 4 Jun 2018 | INR | 176.8 | 179.05 | 172 | 177.25 | 35.45 | +0.25 (+0.14%) | 127,327 |
| 1 Jun 2018 | INR | 185.85 | 185.85 | 176.6 | 177 | 35.4 | -8.85 (-4.76%) | 69,271 |
| 31 May 2018 | INR | 183.05 | 188 | 180 | 185.85 | 37.17 | +2.8 (+1.53%) | 10,659 |
| 30 May 2018 | INR | 181.65 | 190 | 181 | 183.05 | 36.61 | -0.95 (-0.52%) | 15,723 |
| 29 May 2018 | INR | 185 | 193.25 | 184 | 184 | 36.8 | -0.05 (-0.03%) | 7,651 |
| 28 May 2018 | INR | 185 | 191 | 184 | 184.05 | 36.81 | -0.75 (-0.41%) | 9,041 |
| 25 May 2018 | INR | 180 | 184.8 | 180 | 184.8 | 36.96 | +8.8 (+5.00%) | 1,150 |
| 24 May 2018 | INR | 176.15 | 176.5 | 176 | 176 | 35.2 | -0.15 (-0.09%) | 4,349 |
| 23 May 2018 | INR | 176 | 179 | 176 | 176.15 | 35.23 | +0.1 (+0.06%) | 601 |
| 22 May 2018 | INR | 175.35 | 179.75 | 170 | 176.05 | 35.21 | +0.7 (+0.40%) | 6,073 |
| 21 May 2018 | INR | 185 | 185 | 173 | 175.35 | 35.07 | -5 (-2.77%) | 6,660 |
| 18 May 2018 | INR | 180.1 | 185 | 177 | 180.35 | 36.07 | +0.25 (+0.14%) | 7,891 |
| 17 May 2018 | INR | 187.5 | 187.5 | 177 | 180.1 | 36.02 | -4.45 (-2.41%) | 11,201 |
| 16 May 2018 | INR | 189 | 189 | 183.8 | 184.55 | 36.91 | -4.45 (-2.35%) | 8,575 |
| 15 May 2018 | INR | 188.1 | 194 | 188 | 189 | 37.8 | +1 (+0.53%) | 3,025 |
| 14 May 2018 | INR | 191.6 | 191.6 | 188 | 188 | 37.6 | -3.6 (-1.88%) | 9,270 |
| 11 May 2018 | INR | 195.25 | 195.4 | 187.5 | 191.6 | 38.32 | -3.8 (-1.94%) | 2,858 |
| 10 May 2018 | INR | 199.9 | 200 | 195 | 195.4 | 39.08 | -4.5 (-2.25%) | 12,768 |
| 9 May 2018 | INR | 200 | 200 | 198.05 | 199.9 | 39.98 | +1.35 (+0.68%) | 2,020 |
