| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 193 | 193 | 184 | 184.7 | 184.7 | -5 (-2.64%) | 127,906 |
| 18 Jun 2018 | INR | 190 | 194.95 | 186 | 189.7 | 189.7 | +3.65 (+1.96%) | 65,883 |
| 15 Jun 2018 | INR | 187.8 | 190.35 | 182.05 | 186.05 | 186.05 | +2.65 (+1.44%) | 91,771 |
| 14 Jun 2018 | INR | 182.25 | 186.6 | 182 | 183.4 | 183.4 | +1.45 (+0.80%) | 38,527 |
| 13 Jun 2018 | INR | 184 | 188 | 181 | 181.95 | 181.95 | +2.85 (+1.59%) | 43,077 |
| 12 Jun 2018 | INR | 185.9 | 186.95 | 177.45 | 179.1 | 179.1 | +0.5 (+0.28%) | 84,872 |
| 11 Jun 2018 | INR | 180.5 | 181.95 | 171.5 | 178.6 | 178.6 | +4.4 (+2.53%) | 61,798 |
| 8 Jun 2018 | INR | 168.9 | 176 | 168.9 | 174.2 | 174.2 | +5.35 (+3.17%) | 52,103 |
| 7 Jun 2018 | INR | 172 | 173.6 | 167.5 | 168.85 | 168.85 | +0.5 (+0.30%) | 91,331 |
| 6 Jun 2018 | INR | 165.5 | 169.1 | 165 | 168.35 | 168.35 | +2.45 (+1.48%) | 40,504 |
| 5 Jun 2018 | INR | 170 | 173.4 | 165 | 165.9 | 165.9 | -4.65 (-2.73%) | 116,464 |
| 4 Jun 2018 | INR | 180.05 | 180.05 | 168.55 | 170.55 | 170.55 | -6.45 (-3.64%) | 68,360 |
| 1 Jun 2018 | INR | 178.5 | 180 | 177 | 177 | 177 | -1.1 (-0.62%) | 36,981 |
| 31 May 2018 | INR | 184 | 184 | 177.05 | 178.1 | 178.1 | -0.35 (-0.20%) | 63,897 |
| 30 May 2018 | INR | 180.25 | 181.25 | 178.1 | 178.45 | 178.45 | -0.4 (-0.22%) | 81,771 |
| 29 May 2018 | INR | 180 | 181.5 | 178.15 | 178.85 | 178.85 | -0.8 (-0.45%) | 28,048 |
| 28 May 2018 | INR | 181 | 182.7 | 179.2 | 179.65 | 179.65 | -0.8 (-0.44%) | 38,219 |
| 25 May 2018 | INR | 182.75 | 184.65 | 179.45 | 180.45 | 180.45 | -2.05 (-1.12%) | 28,406 |
| 24 May 2018 | INR | 179.35 | 186 | 179.35 | 182.5 | 182.5 | +2.8 (+1.56%) | 28,598 |
| 23 May 2018 | INR | 180 | 181.8 | 179 | 179.7 | 179.7 | +1.55 (+0.87%) | 58,307 |
| 22 May 2018 | INR | 182.1 | 183.2 | 178 | 178.15 | 178.15 | -3.7 (-2.03%) | 62,250 |
| 21 May 2018 | INR | 185.05 | 194.85 | 181 | 181.85 | 181.85 | -1.85 (-1.01%) | 105,274 |
| 18 May 2018 | INR | 192.75 | 196.9 | 182.55 | 183.7 | 183.7 | -13.2 (-6.70%) | 84,030 |
| 17 May 2018 | INR | 197.15 | 199 | 196.5 | 196.9 | 196.9 | +0.05 (+0.03%) | 67,526 |
| 16 May 2018 | INR | 201.65 | 201.65 | 195.6 | 196.85 | 196.85 | -3.95 (-1.97%) | 90,895 |
| 15 May 2018 | INR | 207 | 207 | 200 | 200.8 | 200.8 | -0.45 (-0.22%) | 87,973 |
| 14 May 2018 | INR | 200 | 202.55 | 199.5 | 201.25 | 201.25 | +0.55 (+0.27%) | 98,894 |
| 11 May 2018 | INR | 205 | 205 | 198.5 | 200.7 | 200.7 | -1.55 (-0.77%) | 85,164 |
| 10 May 2018 | INR | 205.25 | 207.15 | 202 | 202.25 | 202.25 | -3.05 (-1.49%) | 98,821 |
| 9 May 2018 | INR | 205.5 | 208.75 | 204 | 205.3 | 205.3 | -0.6 (-0.29%) | 85,922 |
