| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 171.25 | 177.8 | 171.25 | 174 | 6.96 | +2.5 (+1.46%) | 1,305 |
| 18 Jun 2018 | INR | 173.85 | 174.5 | 171.5 | 171.5 | 6.86 | -4.15 (-2.36%) | 310 |
| 15 Jun 2018 | INR | 176.9 | 177.25 | 175.6 | 175.65 | 7.026 | -1.4 (-0.79%) | 2,881 |
| 14 Jun 2018 | INR | 179.75 | 179.75 | 175.05 | 177.05 | 7.082 | -1.95 (-1.09%) | 648 |
| 13 Jun 2018 | INR | 180 | 180 | 178 | 179 | 7.16 | +2.7 (+1.53%) | 2,086 |
| 12 Jun 2018 | INR | 175.1 | 178.4 | 173.85 | 176.3 | 7.052 | -1.4 (-0.79%) | 2,540 |
| 11 Jun 2018 | INR | 173.1 | 183.4 | 173.1 | 177.7 | 7.108 | +0.75 (+0.42%) | 1,390 |
| 8 Jun 2018 | INR | 175.2 | 177.9 | 170.15 | 176.95 | 7.078 | +1.9 (+1.09%) | 2,252 |
| 7 Jun 2018 | INR | 173.8 | 177.55 | 170.85 | 175.05 | 7.002 | +6.3 (+3.73%) | 6,783 |
| 6 Jun 2018 | INR | 167.45 | 174.9 | 167.45 | 168.75 | 6.75 | -1.85 (-1.08%) | 1,962 |
| 5 Jun 2018 | INR | 166.8 | 174.65 | 166.8 | 170.6 | 6.824 | +1.05 (+0.62%) | 8,046 |
| 4 Jun 2018 | INR | 178.15 | 180.5 | 166.05 | 169.55 | 6.782 | -5.8 (-3.31%) | 8,670 |
| 1 Jun 2018 | INR | 177 | 181.9 | 174.05 | 175.35 | 7.014 | -3.65 (-2.04%) | 2,442 |
| 31 May 2018 | INR | 180 | 180 | 177.65 | 179 | 7.16 | -2.6 (-1.43%) | 742 |
| 30 May 2018 | INR | 185.9 | 187 | 178 | 181.6 | 7.264 | -2.15 (-1.17%) | 6,059 |
| 29 May 2018 | INR | 184 | 186 | 180 | 183.75 | 7.35 | +1.5 (+0.82%) | 6,281 |
| 28 May 2018 | INR | 180.45 | 183.3 | 177 | 182.25 | 7.29 | +4.25 (+2.39%) | 4,356 |
| 25 May 2018 | INR | 179.3 | 182 | 176.05 | 178 | 7.12 | +3 (+1.71%) | 3,881 |
| 24 May 2018 | INR | 176.4 | 178.7 | 173.55 | 175 | 7 | -4.2 (-2.34%) | 963 |
| 23 May 2018 | INR | 181.35 | 184.5 | 176.3 | 179.2 | 7.168 | -0.05 (-0.03%) | 2,826 |
| 22 May 2018 | INR | 173.8 | 180.25 | 173.8 | 179.25 | 7.17 | +3.8 (+2.17%) | 2,662 |
| 21 May 2018 | INR | 178.4 | 182 | 173 | 175.45 | 7.018 | -0.4 (-0.23%) | 4,245 |
| 18 May 2018 | INR | 178.85 | 181.8 | 173.1 | 175.85 | 7.034 | -3.6 (-2.01%) | 8,328 |
| 17 May 2018 | INR | 182.6 | 182.6 | 178.75 | 179.45 | 7.178 | -2 (-1.10%) | 2,618 |
| 16 May 2018 | INR | 180 | 183.2 | 177.05 | 181.45 | 7.258 | -1.35 (-0.74%) | 8,844 |
| 15 May 2018 | INR | 180 | 184.8 | 178 | 182.8 | 7.312 | +1.8 (+0.99%) | 3,862 |
| 14 May 2018 | INR | 186.8 | 188.95 | 178 | 181 | 7.24 | -3.5 (-1.90%) | 9,196 |
| 11 May 2018 | INR | 186.45 | 186.45 | 182.25 | 184.5 | 7.38 | +1 (+0.54%) | 16,034 |
| 10 May 2018 | INR | 192.7 | 192.7 | 183 | 183.5 | 7.34 | -5.1 (-2.70%) | 4,359 |
| 9 May 2018 | INR | 197.5 | 199 | 187 | 188.6 | 7.544 | -5.55 (-2.86%) | 8,683 |
