| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 160.3 | 163 | 152 | 153.25 | 38.3125 | -6.95 (-4.34%) | 46,947 |
| 18 Jun 2018 | INR | 165.4 | 165.4 | 159.25 | 160.2 | 40.05 | -3.1 (-1.90%) | 20,808 |
| 15 Jun 2018 | INR | 168.2 | 171.5 | 161.95 | 163.3 | 40.825 | -5.65 (-3.34%) | 26,339 |
| 14 Jun 2018 | INR | 175.25 | 175.25 | 167.95 | 168.95 | 42.2375 | -7.3 (-4.14%) | 26,018 |
| 13 Jun 2018 | INR | 181 | 181.4 | 174.7 | 176.25 | 44.0625 | -4.8 (-2.65%) | 14,374 |
| 12 Jun 2018 | INR | 183.95 | 191 | 180 | 181.05 | 45.2625 | -4.05 (-2.19%) | 21,692 |
| 11 Jun 2018 | INR | 183.25 | 187.8 | 182.2 | 185.1 | 46.275 | +2.45 (+1.34%) | 9,748 |
| 8 Jun 2018 | INR | 183.3 | 188.5 | 182 | 182.65 | 45.6625 | -3.15 (-1.70%) | 22,247 |
| 7 Jun 2018 | INR | 175.65 | 189 | 173.6 | 185.8 | 46.45 | +10.5 (+5.99%) | 30,417 |
| 6 Jun 2018 | INR | 171.4 | 178.4 | 169.95 | 175.3 | 43.825 | +1.65 (+0.95%) | 18,086 |
| 5 Jun 2018 | INR | 182 | 182 | 168.45 | 173.65 | 43.4125 | -9.8 (-5.34%) | 45,858 |
| 4 Jun 2018 | INR | 186.65 | 195 | 182 | 183.45 | 45.8625 | -1 (-0.54%) | 44,821 |
| 1 Jun 2018 | INR | 187 | 187.55 | 182.7 | 184.45 | 46.1125 | -2.55 (-1.36%) | 23,942 |
| 31 May 2018 | INR | 192.6 | 194.75 | 186 | 187 | 46.75 | -4.55 (-2.38%) | 17,498 |
| 30 May 2018 | INR | 193.85 | 198.05 | 190.25 | 191.55 | 47.8875 | -7.95 (-3.98%) | 32,438 |
| 29 May 2018 | INR | 194 | 201.5 | 191.2 | 199.5 | 49.875 | +4.8 (+2.47%) | 74,259 |
| 28 May 2018 | INR | 174.3 | 195.9 | 170.8 | 194.7 | 48.675 | +21.6 (+12.48%) | 125,045 |
| 25 May 2018 | INR | 174.85 | 179 | 171 | 173.1 | 43.275 | -1.9 (-1.09%) | 52,279 |
| 24 May 2018 | INR | 171 | 176.5 | 170 | 175 | 43.75 | +4.15 (+2.43%) | 60,899 |
| 23 May 2018 | INR | 170.05 | 185 | 167 | 170.85 | 42.7125 | +3.75 (+2.24%) | 146,763 |
| 22 May 2018 | INR | 160.65 | 168 | 156.2 | 167.1 | 41.775 | +6.55 (+4.08%) | 48,935 |
| 21 May 2018 | INR | 168.5 | 171 | 157.5 | 160.55 | 40.1375 | -9.85 (-5.78%) | 69,516 |
| 18 May 2018 | INR | 172.35 | 172.35 | 168.05 | 170.4 | 42.6 | -2 (-1.16%) | 24,185 |
| 17 May 2018 | INR | 166.75 | 173.4 | 166.75 | 172.4 | 43.1 | +5.75 (+3.45%) | 36,591 |
| 16 May 2018 | INR | 158 | 168.75 | 156.75 | 166.65 | 41.6625 | +6.5 (+4.06%) | 45,534 |
| 15 May 2018 | INR | 154.6 | 163.6 | 153.7 | 160.15 | 40.0375 | +3.7 (+2.36%) | 48,430 |
| 14 May 2018 | INR | 155.8 | 156.95 | 152.1 | 156.45 | 39.1125 | +0.65 (+0.42%) | 5,410 |
| 11 May 2018 | INR | 156.15 | 160.05 | 154.05 | 155.8 | 38.95 | +0.95 (+0.61%) | 14,908 |
| 10 May 2018 | INR | 162 | 164 | 153.4 | 154.85 | 38.7125 | -6.8 (-4.21%) | 34,910 |
| 9 May 2018 | INR | 156.1 | 162.3 | 156.1 | 161.65 | 40.4125 | +4.8 (+3.06%) | 19,355 |
