| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 179.5 | 186 | 169.35 | 175.7 | 175.7 | -2.55 (-1.43%) | 8,285 |
| 18 Jun 2018 | INR | 163.7 | 179.95 | 163.7 | 178.25 | 178.25 | +6.05 (+3.51%) | 17,214 |
| 15 Jun 2018 | INR | 172.2 | 172.2 | 172.2 | 172.2 | 172.2 | -9.05 (-4.99%) | 1,405 |
| 14 Jun 2018 | INR | 197.9 | 198 | 181.25 | 181.25 | 181.25 | -9.5 (-4.98%) | 11,280 |
| 13 Jun 2018 | INR | 190.75 | 190.75 | 186.05 | 190.75 | 190.75 | +9.05 (+4.98%) | 14,044 |
| 12 Jun 2018 | INR | 173.05 | 181.7 | 170 | 181.7 | 181.7 | +8.65 (+5.00%) | 23,391 |
| 11 Jun 2018 | INR | 173.35 | 173.35 | 170 | 173.05 | 173.05 | +7.95 (+4.82%) | 18,813 |
| 8 Jun 2018 | INR | 165.1 | 165.1 | 164.8 | 165.1 | 165.1 | +7.85 (+4.99%) | 3,380 |
| 7 Jun 2018 | INR | 147 | 157.25 | 142.55 | 157.25 | 157.25 | +7.45 (+4.97%) | 5,574 |
| 6 Jun 2018 | INR | 149.7 | 159.85 | 149.7 | 149.8 | 149.8 | -7.75 (-4.92%) | 32,462 |
| 5 Jun 2018 | INR | 157.55 | 164.75 | 157.55 | 157.55 | 157.55 | -8.25 (-4.98%) | 17,612 |
| 4 Jun 2018 | INR | 170 | 179 | 165.8 | 165.8 | 165.8 | -8.7 (-4.99%) | 4,395 |
| 1 Jun 2018 | INR | 187 | 191 | 174.5 | 174.5 | 174.5 | -9.15 (-4.98%) | 45,523 |
| 31 May 2018 | INR | 183.65 | 183.65 | 181 | 183.65 | 183.65 | +8.7 (+4.97%) | 25,712 |
| 30 May 2018 | INR | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | +8.3 (+4.98%) | 9,351 |
| 29 May 2018 | INR | 166.65 | 166.65 | 150.85 | 166.65 | 166.65 | +7.9 (+4.98%) | 40,758 |
| 28 May 2018 | INR | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | +7.55 (+4.99%) | 6,279 |
| 25 May 2018 | INR | 140.15 | 151.2 | 137.15 | 151.2 | 151.2 | +7.2 (+5%) | 15,158 |
| 24 May 2018 | INR | 150 | 150 | 142.5 | 144 | 144 | -6 (-4%) | 14,338 |
| 23 May 2018 | INR | 154.65 | 154.65 | 141.2 | 150 | 150 | +2.7 (+1.83%) | 67,952 |
| 22 May 2018 | INR | 147.3 | 147.3 | 147.3 | 147.3 | 147.3 | +7 (+4.99%) | 16,487 |
| 21 May 2018 | INR | 140.3 | 140.3 | 137.8 | 140.3 | 140.3 | +6.65 (+4.98%) | 143,777 |
| 18 May 2018 | INR | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | +6.35 (+4.99%) | 13,039 |
| 17 May 2018 | INR | 127.3 | 127.3 | 127.3 | 127.3 | 127.3 | +6.05 (+4.99%) | 15,463 |
| 16 May 2018 | INR | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | +5.75 (+4.98%) | 1,255 |
| 15 May 2018 | INR | 115.5 | 115.5 | 115.5 | 115.5 | 115.5 | +10.5 (+10%) | 1,002 |
| 14 May 2018 | INR | 104 | 107.95 | 100.6 | 105 | 105 | +2.4 (+2.34%) | 20,798 |
| 11 May 2018 | INR | 97.9 | 104.4 | 92.75 | 102.6 | 102.6 | +6.6 (+6.88%) | 25,810 |
| 10 May 2018 | INR | 90.65 | 97.4 | 90.65 | 96 | 96 | +7.15 (+8.05%) | 15,825 |
| 9 May 2018 | INR | 86 | 90 | 82.5 | 88.85 | 88.85 | +3.85 (+4.53%) | 13,314 |
