| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 155.93 | 156.76 | 153.07 | 153.84 | 153.84 | -2.41 (-1.54%) | 2,415,233 |
| 18 Jun 2018 | INR | 156.44 | 158.05 | 155.06 | 156.25 | 156.25 | -0.63 (-0.40%) | 1,921,827 |
| 15 Jun 2018 | INR | 158.26 | 159.72 | 155.97 | 156.88 | 156.88 | -0.83 (-0.53%) | 4,746,020 |
| 14 Jun 2018 | INR | 154.55 | 158.41 | 153.67 | 157.71 | 157.71 | +2.92 (+1.89%) | 2,980,684 |
| 13 Jun 2018 | INR | 153.5 | 156.59 | 153.41 | 154.79 | 154.79 | +1.29 (+0.84%) | 2,809,577 |
| 12 Jun 2018 | INR | 156.02 | 156.52 | 152.5 | 153.5 | 153.5 | -1.99 (-1.28%) | 3,420,735 |
| 11 Jun 2018 | INR | 155.25 | 157.1 | 153.94 | 155.49 | 155.49 | +0.07 (+0.05%) | 3,834,813 |
| 8 Jun 2018 | INR | 153.67 | 156.36 | 151.7 | 155.42 | 155.42 | +2.22 (+1.45%) | 6,016,182 |
| 7 Jun 2018 | INR | 149.24 | 154.13 | 147.88 | 153.2 | 153.2 | +3.6 (+2.41%) | 5,968,055 |
| 6 Jun 2018 | INR | 145.81 | 150.38 | 143.94 | 149.6 | 149.6 | +4.62 (+3.19%) | 5,531,692 |
| 5 Jun 2018 | INR | 142.42 | 145.57 | 140.44 | 144.98 | 144.98 | +1.31 (+0.91%) | 4,480,795 |
| 4 Jun 2018 | INR | 146.46 | 146.59 | 142.8 | 143.67 | 143.67 | -1.14 (-0.79%) | 2,411,526 |
| 1 Jun 2018 | INR | 147.41 | 149.77 | 144.17 | 144.81 | 144.81 | -2.22 (-1.51%) | 4,275,010 |
| 31 May 2018 | INR | 148.39 | 148.98 | 145.25 | 147.03 | 147.03 | -0.98 (-0.66%) | 3,127,621 |
| 30 May 2018 | INR | 146.36 | 148.56 | 145.34 | 148.01 | 148.01 | +0.59 (+0.40%) | 2,489,591 |
| 29 May 2018 | INR | 149.24 | 151.33 | 146.59 | 147.42 | 147.42 | -2.33 (-1.56%) | 3,459,448 |
| 28 May 2018 | INR | 148.86 | 150.74 | 147.92 | 149.75 | 149.75 | +1.42 (+0.96%) | 4,380,657 |
| 25 May 2018 | INR | 144.7 | 148.86 | 144.28 | 148.33 | 148.33 | +3.56 (+2.46%) | 3,999,510 |
| 24 May 2018 | INR | 145.27 | 146.91 | 142.86 | 144.77 | 144.77 | 0.0 (0.0%) | 6,057,846 |
| 23 May 2018 | INR | 148.11 | 148.48 | 144.13 | 144.77 | 144.77 | -2.9 (-1.96%) | 2,942,541 |
| 22 May 2018 | INR | 148.11 | 149.81 | 146.53 | 147.67 | 147.67 | -0.19 (-0.13%) | 3,235,520 |
| 21 May 2018 | INR | 150.95 | 152.94 | 147.01 | 147.86 | 147.86 | -3.43 (-2.27%) | 4,275,598 |
| 18 May 2018 | INR | 159.09 | 159.09 | 149.11 | 151.29 | 151.29 | -8.01 (-5.03%) | 6,035,998 |
| 17 May 2018 | INR | 160.61 | 161.23 | 158.37 | 159.3 | 159.3 | -0.78 (-0.49%) | 1,603,089 |
| 16 May 2018 | INR | 157.58 | 160.93 | 155.87 | 160.08 | 160.08 | +2.13 (+1.35%) | 2,927,905 |
| 15 May 2018 | INR | 162.16 | 165.11 | 157.33 | 157.95 | 157.95 | -3.7 (-2.29%) | 4,345,986 |
| 14 May 2018 | INR | 162.88 | 164.56 | 161.02 | 161.65 | 161.65 | -1.13 (-0.69%) | 2,799,265 |
| 11 May 2018 | INR | 162.54 | 164.19 | 160.85 | 162.78 | 162.78 | +0.24 (+0.15%) | 3,470,649 |
| 10 May 2018 | INR | 167.77 | 167.77 | 161.76 | 162.54 | 162.54 | -3.52 (-2.12%) | 12,239,267 |
| 9 May 2018 | INR | 157.29 | 168.35 | 155.91 | 166.06 | 166.06 | +6.95 (+4.37%) | 35,113,927 |
