| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 146 | 146.2 | 138.6 | 138.65 | 138.65 | -7.2 (-4.94%) | 352,253 |
| 18 Jun 2018 | INR | 150.4 | 150.4 | 145.1 | 145.85 | 145.85 | -4.1 (-2.73%) | 163,363 |
| 15 Jun 2018 | INR | 154.6 | 155.3 | 148.25 | 149.95 | 149.95 | -4.65 (-3.01%) | 203,370 |
| 14 Jun 2018 | INR | 156 | 158.7 | 152.25 | 154.6 | 154.6 | -0.5 (-0.32%) | 302,282 |
| 13 Jun 2018 | INR | 148.2 | 155.1 | 148.2 | 155.1 | 155.1 | +7.35 (+4.97%) | 384,428 |
| 12 Jun 2018 | INR | 148 | 151 | 145 | 147.75 | 147.75 | +0.55 (+0.37%) | 319,002 |
| 11 Jun 2018 | INR | 144 | 149.45 | 143.95 | 147.2 | 147.2 | +2.5 (+1.73%) | 216,213 |
| 8 Jun 2018 | INR | 145.7 | 147.2 | 141.05 | 144.7 | 144.7 | -1.3 (-0.89%) | 289,342 |
| 7 Jun 2018 | INR | 141.1 | 149 | 141.1 | 146 | 146 | -2.5 (-1.68%) | 1,105,375 |
| 6 Jun 2018 | INR | 135.35 | 152.5 | 135.35 | 148.5 | 148.5 | +9.65 (+6.95%) | 1,157,861 |
| 5 Jun 2018 | INR | 145.25 | 146.65 | 133 | 138.85 | 138.85 | -8.85 (-5.99%) | 881,928 |
| 4 Jun 2018 | INR | 159 | 159 | 145.55 | 147.7 | 147.7 | -11.55 (-7.25%) | 575,024 |
| 1 Jun 2018 | INR | 162.05 | 165.2 | 158 | 159.25 | 159.25 | -2.8 (-1.73%) | 412,033 |
| 31 May 2018 | INR | 167.7 | 169.45 | 160.1 | 162.05 | 162.05 | -4.3 (-2.58%) | 406,576 |
| 30 May 2018 | INR | 167 | 169.55 | 165.7 | 166.35 | 166.35 | -2.5 (-1.48%) | 236,888 |
| 29 May 2018 | INR | 170.55 | 173.6 | 166.55 | 168.85 | 168.85 | -1.95 (-1.14%) | 297,662 |
| 28 May 2018 | INR | 172 | 172.9 | 170 | 170.8 | 170.8 | +0.3 (+0.18%) | 223,770 |
| 25 May 2018 | INR | 166.9 | 172 | 165 | 170.5 | 170.5 | +3.65 (+2.19%) | 369,574 |
| 24 May 2018 | INR | 166.25 | 168.8 | 164.15 | 166.85 | 166.85 | +1.55 (+0.94%) | 245,506 |
| 23 May 2018 | INR | 171 | 174.55 | 164.1 | 165.3 | 165.3 | -5.3 (-3.11%) | 482,502 |
| 22 May 2018 | INR | 169 | 172 | 163.8 | 170.6 | 170.6 | +6.8 (+4.15%) | 1,120,899 |
| 21 May 2018 | INR | 173 | 176.2 | 162.05 | 163.8 | 163.8 | -10.05 (-5.78%) | 502,795 |
| 18 May 2018 | INR | 179 | 180.9 | 172.7 | 173.85 | 173.85 | -5.85 (-3.26%) | 529,124 |
| 17 May 2018 | INR | 182.3 | 184.65 | 177.1 | 179.7 | 179.7 | -1.65 (-0.91%) | 1,659,652 |
| 16 May 2018 | INR | 180 | 184 | 176.4 | 181.35 | 181.35 | -0.6 (-0.33%) | 444,396 |
| 15 May 2018 | INR | 181.75 | 187 | 178.6 | 181.95 | 181.95 | +0.2 (+0.11%) | 514,778 |
| 14 May 2018 | INR | 178.7 | 183.45 | 176.15 | 181.75 | 181.75 | +2.65 (+1.48%) | 447,237 |
| 11 May 2018 | INR | 181.85 | 183 | 177.55 | 179.1 | 179.1 | -2.15 (-1.19%) | 388,805 |
| 10 May 2018 | INR | 184.5 | 187.25 | 180.55 | 181.25 | 181.25 | -2.2 (-1.20%) | 288,289 |
| 9 May 2018 | INR | 184.7 | 186.9 | 182.5 | 183.45 | 183.45 | -2 (-1.08%) | 400,913 |
