| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 220.005 | 223.155 | 217.755 | 218.295 | 145.53 | -2.46 (-1.11%) | 80,518 |
| 18 Jun 2018 | INR | 220.605 | 224.805 | 218.745 | 220.755 | 147.17 | -0.645 (-0.29%) | 53,409 |
| 15 Jun 2018 | INR | 227.145 | 228.855 | 220.455 | 221.4 | 147.6 | -5.745 (-2.53%) | 125,626 |
| 14 Jun 2018 | INR | 221.4 | 229.995 | 220.005 | 227.145 | 151.43 | +5.1 (+2.30%) | 135,195 |
| 13 Jun 2018 | INR | 224.505 | 225.495 | 221.655 | 222.045 | 148.03 | -0.855 (-0.38%) | 87,853 |
| 12 Jun 2018 | INR | 221.895 | 224.505 | 220.2 | 222.9 | 148.6 | +1.005 (+0.45%) | 67,506 |
| 11 Jun 2018 | INR | 219.645 | 223.245 | 217.545 | 221.895 | 147.93 | +2.64 (+1.20%) | 97,291 |
| 8 Jun 2018 | INR | 218.445 | 220.695 | 217.65 | 219.255 | 146.17 | -0.09 (-0.04%) | 55,236 |
| 7 Jun 2018 | INR | 217.245 | 220.995 | 217.245 | 219.345 | 146.23 | +2.445 (+1.13%) | 67,752 |
| 6 Jun 2018 | INR | 214.005 | 219 | 214.005 | 216.9 | 144.6 | +2.25 (+1.05%) | 81,646 |
| 5 Jun 2018 | INR | 217.2 | 217.2 | 213 | 214.65 | 143.1 | -2.955 (-1.36%) | 106,450 |
| 4 Jun 2018 | INR | 223.995 | 225.15 | 216.555 | 217.605 | 145.07 | -5.895 (-2.64%) | 106,815 |
| 1 Jun 2018 | INR | 228.945 | 230.205 | 221.4 | 223.5 | 149 | -5.1 (-2.23%) | 141,103 |
| 31 May 2018 | INR | 233.505 | 233.505 | 225.945 | 228.6 | 152.4 | -1.05 (-0.46%) | 232,747 |
| 30 May 2018 | INR | 228 | 232.905 | 226.005 | 229.65 | 153.1 | +6.045 (+2.70%) | 356,448 |
| 29 May 2018 | INR | 217.005 | 227.4 | 217.005 | 223.605 | 149.07 | +6.105 (+2.81%) | 241,530 |
| 28 May 2018 | INR | 211.245 | 219 | 211.245 | 217.5 | 145 | +7.35 (+3.50%) | 115,822 |
| 25 May 2018 | INR | 206.445 | 212.1 | 206.445 | 210.15 | 140.1 | +3.795 (+1.84%) | 75,568 |
| 24 May 2018 | INR | 209.745 | 212.745 | 204.555 | 206.355 | 137.57 | -1.695 (-0.81%) | 104,707 |
| 23 May 2018 | INR | 210.795 | 213.45 | 206.1 | 208.05 | 138.7 | -4.65 (-2.19%) | 80,025 |
| 22 May 2018 | INR | 209.955 | 213.495 | 209.955 | 212.7 | 141.8 | +3.405 (+1.63%) | 51,310 |
| 21 May 2018 | INR | 211.995 | 224.4 | 207.495 | 209.295 | 139.53 | -1.605 (-0.76%) | 93,915 |
| 18 May 2018 | INR | 212.955 | 212.955 | 209.25 | 210.9 | 140.6 | -1.155 (-0.54%) | 52,165 |
| 17 May 2018 | INR | 210.45 | 213.855 | 208.305 | 212.055 | 141.37 | +2.4 (+1.14%) | 90,456 |
| 16 May 2018 | INR | 210.255 | 213.195 | 208.545 | 209.655 | 139.77 | -0.99 (-0.47%) | 87,744 |
| 15 May 2018 | INR | 214.005 | 216.945 | 209.25 | 210.645 | 140.43 | -3.855 (-1.80%) | 75,999 |
| 14 May 2018 | INR | 217.605 | 218.7 | 213.795 | 214.5 | 143 | -3.3 (-1.52%) | 86,842 |
| 11 May 2018 | INR | 218.25 | 220.65 | 216.405 | 217.8 | 145.2 | -2.055 (-0.93%) | 94,266 |
| 10 May 2018 | INR | 222 | 223.5 | 218.1 | 219.855 | 146.57 | -1.29 (-0.58%) | 69,874 |
| 9 May 2018 | INR | 217.995 | 223.2 | 217.8 | 221.145 | 147.43 | +1.74 (+0.79%) | 100,366 |
