| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 200 | 202.95 | 195.5 | 202.95 | 202.95 | +1.9 (+0.95%) | 11,103 |
| 18 Jun 2018 | INR | 202 | 203 | 200 | 201.05 | 201.05 | +4.25 (+2.16%) | 11,217 |
| 15 Jun 2018 | INR | 201 | 201 | 196.1 | 196.8 | 196.8 | -6 (-2.96%) | 10,273 |
| 14 Jun 2018 | INR | 200.1 | 205 | 198.1 | 202.8 | 202.8 | +4.8 (+2.42%) | 12,219 |
| 13 Jun 2018 | INR | 203 | 203 | 195.65 | 198 | 198 | +0.1 (+0.05%) | 10,987 |
| 12 Jun 2018 | INR | 204 | 204 | 196 | 197.9 | 197.9 | -6.3 (-3.09%) | 11,462 |
| 11 Jun 2018 | INR | 220 | 220 | 201.55 | 204.2 | 204.2 | -8.05 (-3.79%) | 11,315 |
| 8 Jun 2018 | INR | 208.85 | 216 | 201 | 212.25 | 212.25 | +3.35 (+1.60%) | 924 |
| 7 Jun 2018 | INR | 222.95 | 222.95 | 201.7 | 208.9 | 208.9 | 0.0 (0.0%) | 550 |
| 6 Jun 2018 | INR | 213 | 217.15 | 201 | 208.9 | 208.9 | +3.9 (+1.90%) | 2,583 |
| 5 Jun 2018 | INR | 212.5 | 212.5 | 201 | 205 | 205 | -11.5 (-5.31%) | 2,650 |
| 4 Jun 2018 | INR | 212.1 | 219.85 | 210 | 216.5 | 216.5 | +1.2 (+0.56%) | 3,116 |
| 1 Jun 2018 | INR | 229 | 229 | 215.05 | 215.3 | 215.3 | -13.7 (-5.98%) | 3,116 |
| 31 May 2018 | INR | 231.5 | 231.5 | 226.55 | 229 | 229 | 0.0 (0.0%) | 1,088 |
| 30 May 2018 | INR | 223 | 229 | 223 | 229 | 229 | +2.7 (+1.19%) | 4,221 |
| 29 May 2018 | INR | 236 | 238 | 221 | 226.3 | 226.3 | +3.5 (+1.57%) | 1,055 |
| 28 May 2018 | INR | 223 | 226.6 | 213 | 222.8 | 222.8 | +4.45 (+2.04%) | 582 |
| 25 May 2018 | INR | 224 | 226.15 | 215.05 | 218.35 | 218.35 | +3.15 (+1.46%) | 296 |
| 24 May 2018 | INR | 226 | 226.8 | 214.05 | 215.2 | 215.2 | -1.85 (-0.85%) | 12,962 |
| 23 May 2018 | INR | 222 | 224.15 | 216.1 | 217.05 | 217.05 | -7.6 (-3.38%) | 1,641 |
| 22 May 2018 | INR | 230 | 230 | 221.6 | 224.65 | 224.65 | -1.15 (-0.51%) | 203 |
| 21 May 2018 | INR | 232 | 234.7 | 225.1 | 225.8 | 225.8 | -4.2 (-1.83%) | 1,081 |
| 18 May 2018 | INR | 258 | 258 | 225 | 230 | 230 | -1.4 (-0.61%) | 9,689 |
| 17 May 2018 | INR | 232.7 | 234 | 227.3 | 231.4 | 231.4 | +4.4 (+1.94%) | 93 |
| 16 May 2018 | INR | 240 | 240 | 227 | 227 | 227 | +1.9 (+0.84%) | 4,179 |
| 15 May 2018 | INR | 240 | 242.25 | 225 | 225.1 | 225.1 | -4.5 (-1.96%) | 403 |
| 14 May 2018 | INR | 240.8 | 240.8 | 227 | 229.6 | 229.6 | -1.9 (-0.82%) | 4,008 |
| 11 May 2018 | INR | 234.5 | 236 | 231 | 231.5 | 231.5 | -0.35 (-0.15%) | 1,501 |
| 10 May 2018 | INR | 242.95 | 242.95 | 231.3 | 231.85 | 231.85 | -2.75 (-1.17%) | 1,015 |
| 9 May 2018 | INR | 245.9 | 245.9 | 230 | 234.6 | 234.6 | -3.4 (-1.43%) | 5,506 |
