| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 180 | 180.9 | 174 | 176.45 | 176.45 | -2.35 (-1.31%) | 10,062 |
| 18 Jun 2018 | INR | 182.2 | 185 | 175.1 | 178.8 | 178.8 | -7.7 (-4.13%) | 10,374 |
| 15 Jun 2018 | INR | 185.35 | 188 | 184.1 | 186.5 | 186.5 | +0.4 (+0.21%) | 26,390 |
| 14 Jun 2018 | INR | 185 | 188.4 | 182.1 | 186.1 | 186.1 | +0.55 (+0.30%) | 16,902 |
| 13 Jun 2018 | INR | 185.4 | 187.6 | 183.05 | 185.55 | 185.55 | -1.2 (-0.64%) | 30,020 |
| 12 Jun 2018 | INR | 184 | 188.8 | 184 | 186.75 | 186.75 | +2.45 (+1.33%) | 44,665 |
| 11 Jun 2018 | INR | 180 | 184.95 | 178.95 | 184.3 | 184.3 | +5.2 (+2.90%) | 18,660 |
| 8 Jun 2018 | INR | 178.1 | 180 | 177 | 179.1 | 179.1 | -1.85 (-1.02%) | 10,267 |
| 7 Jun 2018 | INR | 177.15 | 182 | 177.1 | 180.95 | 180.95 | +1.85 (+1.03%) | 11,938 |
| 6 Jun 2018 | INR | 172.1 | 181.9 | 172.1 | 179.1 | 179.1 | +5.15 (+2.96%) | 15,736 |
| 5 Jun 2018 | INR | 178.5 | 178.5 | 172.3 | 173.95 | 173.95 | -3.45 (-1.94%) | 13,652 |
| 4 Jun 2018 | INR | 178.4 | 179.85 | 176.45 | 177.4 | 177.4 | +0.75 (+0.42%) | 15,180 |
| 1 Jun 2018 | INR | 177.9 | 179.9 | 174.8 | 176.65 | 176.65 | +1.15 (+0.66%) | 11,014 |
| 31 May 2018 | INR | 178 | 179.25 | 173.6 | 175.5 | 175.5 | -4 (-2.23%) | 17,542 |
| 30 May 2018 | INR | 177.2 | 180.5 | 177.1 | 179.5 | 179.5 | +0.15 (+0.08%) | 6,250 |
| 29 May 2018 | INR | 179.85 | 181 | 178.1 | 179.35 | 179.35 | -0.45 (-0.25%) | 12,116 |
| 28 May 2018 | INR | 183.3 | 183.3 | 178 | 179.8 | 179.8 | -0.75 (-0.42%) | 12,678 |
| 25 May 2018 | INR | 176.6 | 182.9 | 176.55 | 180.55 | 180.55 | +0.75 (+0.42%) | 13,579 |
| 24 May 2018 | INR | 177.95 | 181.35 | 177.95 | 179.8 | 179.8 | +2.05 (+1.15%) | 13,825 |
| 23 May 2018 | INR | 181.3 | 183 | 176.25 | 177.75 | 177.75 | -2.45 (-1.36%) | 21,816 |
| 22 May 2018 | INR | 188 | 188 | 177 | 180.2 | 180.2 | -8.05 (-4.28%) | 30,571 |
| 21 May 2018 | INR | 187.5 | 190.75 | 186.05 | 188.25 | 188.25 | +0.5 (+0.27%) | 74,823 |
| 18 May 2018 | INR | 188.9 | 190.3 | 185.85 | 187.75 | 187.75 | +0.1 (+0.05%) | 38,465 |
| 17 May 2018 | INR | 180.9 | 188.5 | 180.9 | 187.65 | 187.65 | +2.75 (+1.49%) | 34,511 |
| 16 May 2018 | INR | 180 | 186 | 180 | 184.9 | 184.9 | +4.3 (+2.38%) | 20,501 |
| 15 May 2018 | INR | 180 | 183.8 | 180 | 180.6 | 180.6 | -0.45 (-0.25%) | 14,654 |
| 14 May 2018 | INR | 183.05 | 184.8 | 180 | 181.05 | 181.05 | -1.45 (-0.79%) | 16,345 |
| 11 May 2018 | INR | 188.75 | 188.75 | 179.15 | 182.5 | 182.5 | -4.3 (-2.30%) | 34,268 |
| 10 May 2018 | INR | 192 | 194 | 184.5 | 186.8 | 186.8 | -4.95 (-2.58%) | 56,475 |
| 9 May 2018 | INR | 185.1 | 193.3 | 185.1 | 191.75 | 191.75 | +4.3 (+2.29%) | 266,950 |
