| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 205 | 209 | 201.55 | 207.75 | 207.75 | -4.4 (-2.07%) | 606 |
| 14 Jun 2018 | INR | 215 | 215 | 206.15 | 212.15 | 212.15 | -4.85 (-2.24%) | 581 |
| 13 Jun 2018 | INR | 206.55 | 217.95 | 206.55 | 217 | 217 | +3.1 (+1.45%) | 1,098 |
| 12 Jun 2018 | INR | 211.1 | 215 | 211.1 | 213.9 | 213.9 | -1.1 (-0.51%) | 138 |
| 11 Jun 2018 | INR | 215 | 226.3 | 211.05 | 215 | 215 | -1.1 (-0.51%) | 1,567 |
| 8 Jun 2018 | INR | 210 | 219 | 210 | 216.1 | 216.1 | +6.55 (+3.13%) | 478 |
| 7 Jun 2018 | INR | 203.25 | 220.9 | 203.25 | 209.55 | 209.55 | -1.45 (-0.69%) | 366 |
| 6 Jun 2018 | INR | 199 | 213 | 195 | 211 | 211 | +6.85 (+3.36%) | 1,918 |
| 5 Jun 2018 | INR | 210 | 215 | 203.85 | 204.15 | 204.15 | -10.4 (-4.85%) | 1,724 |
| 4 Jun 2018 | INR | 225.5 | 225.5 | 214.25 | 214.55 | 214.55 | -10.95 (-4.86%) | 3,245 |
| 1 Jun 2018 | INR | 225.55 | 227 | 225.5 | 225.5 | 225.5 | -11.85 (-4.99%) | 1,961 |
| 31 May 2018 | INR | 223 | 244.3 | 222.95 | 237.35 | 237.35 | +2.7 (+1.15%) | 1,052 |
| 30 May 2018 | INR | 234.9 | 234.9 | 234.65 | 234.65 | 234.65 | -12.35 (-5%) | 612 |
| 29 May 2018 | INR | 248.4 | 248.4 | 236 | 247 | 247 | -1.4 (-0.56%) | 676 |
| 28 May 2018 | INR | 245 | 248.4 | 240 | 248.4 | 248.4 | +11.8 (+4.99%) | 2,351 |
| 25 May 2018 | INR | 223 | 236.75 | 222.7 | 236.6 | 236.6 | +11.1 (+4.92%) | 1,547 |
| 24 May 2018 | INR | 222 | 234.75 | 222 | 225.5 | 225.5 | +0.6 (+0.27%) | 928 |
| 23 May 2018 | INR | 222.5 | 230 | 219.35 | 224.9 | 224.9 | -5.95 (-2.58%) | 3,433 |
| 22 May 2018 | INR | 225 | 234 | 219.25 | 230.85 | 230.85 | +0.1 (+0.04%) | 3,060 |
| 21 May 2018 | INR | 240 | 240 | 230.75 | 230.75 | 230.75 | -12.1 (-4.98%) | 1,709 |
| 18 May 2018 | INR | 242 | 250 | 242 | 242.85 | 242.85 | -10.3 (-4.07%) | 2,596 |
| 17 May 2018 | INR | 255 | 260 | 241.05 | 253.15 | 253.15 | +3.15 (+1.26%) | 160,603 |
| 16 May 2018 | INR | 250.05 | 263 | 246 | 250 | 250 | -6 (-2.34%) | 5,748 |
| 15 May 2018 | INR | 253 | 263 | 253 | 256 | 256 | +0.4 (+0.16%) | 780 |
| 14 May 2018 | INR | 252.2 | 267 | 252.2 | 255.6 | 255.6 | -9.15 (-3.46%) | 9,634 |
| 11 May 2018 | INR | 263 | 274 | 257 | 264.75 | 264.75 | -4.65 (-1.73%) | 905 |
| 10 May 2018 | INR | 272.4 | 284.45 | 268 | 269.4 | 269.4 | -11.5 (-4.09%) | 1,508 |
| 9 May 2018 | INR | 260.15 | 282 | 260.15 | 280.9 | 280.9 | +9.35 (+3.44%) | 1,685 |
| 8 May 2018 | INR | 275.6 | 290 | 271 | 271.55 | 271.55 | -13.35 (-4.69%) | 3,958 |
| 7 May 2018 | INR | 271.2 | 290 | 271.2 | 284.9 | 284.9 | +3.75 (+1.33%) | 8,351 |
