| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 163.3 | 166.25 | 160.5 | 164.4 | 164.4 | +0.6 (+0.37%) | 745,253 |
| 18 Jun 2018 | INR | 161.9 | 166.25 | 159.55 | 163.8 | 163.8 | +1.8 (+1.11%) | 636,474 |
| 15 Jun 2018 | INR | 162.05 | 166.25 | 161.2 | 162 | 162 | -0.5 (-0.31%) | 345,240 |
| 14 Jun 2018 | INR | 167.4 | 167.4 | 162.05 | 162.5 | 162.5 | -5 (-2.99%) | 163,906 |
| 13 Jun 2018 | INR | 167.8 | 168.75 | 166.2 | 167.5 | 167.5 | +0.2 (+0.12%) | 559,786 |
| 12 Jun 2018 | INR | 168.9 | 169.45 | 165.05 | 167.3 | 167.3 | -0.95 (-0.56%) | 815,432 |
| 11 Jun 2018 | INR | 166.8 | 172.25 | 166 | 168.25 | 168.25 | +1.6 (+0.96%) | 527,634 |
| 8 Jun 2018 | INR | 163.6 | 169.95 | 162.7 | 166.65 | 166.65 | +2 (+1.21%) | 381,105 |
| 7 Jun 2018 | INR | 163.5 | 169.5 | 163.1 | 164.65 | 164.65 | +1.8 (+1.11%) | 647,149 |
| 6 Jun 2018 | INR | 159.5 | 164.9 | 156.2 | 162.85 | 162.85 | +2.95 (+1.84%) | 549,394 |
| 5 Jun 2018 | INR | 163.5 | 163.5 | 157.85 | 159.9 | 159.9 | -2.05 (-1.27%) | 355,892 |
| 4 Jun 2018 | INR | 166.2 | 166.2 | 159.85 | 161.95 | 161.95 | -2.95 (-1.79%) | 346,050 |
| 1 Jun 2018 | INR | 169 | 170.15 | 164.45 | 164.9 | 164.9 | -4.1 (-2.43%) | 330,770 |
| 31 May 2018 | INR | 172 | 172.9 | 168.5 | 169 | 169 | -1.7 (-1.00%) | 241,596 |
| 30 May 2018 | INR | 171.65 | 173.7 | 169.25 | 170.7 | 170.7 | -4.25 (-2.43%) | 417,870 |
| 29 May 2018 | INR | 174.9 | 176.3 | 172 | 174.95 | 174.95 | +3.7 (+2.16%) | 748,966 |
| 28 May 2018 | INR | 164.2 | 174.5 | 162.75 | 171.25 | 171.25 | +8 (+4.90%) | 1,680,747 |
| 25 May 2018 | INR | 159.05 | 164.85 | 159.05 | 163.25 | 163.25 | +2.75 (+1.71%) | 378,577 |
| 24 May 2018 | INR | 158 | 161 | 155.15 | 160.5 | 160.5 | +1.95 (+1.23%) | 340,602 |
| 23 May 2018 | INR | 165.1 | 166.8 | 156.1 | 158.55 | 158.55 | -6.35 (-3.85%) | 664,547 |
| 22 May 2018 | INR | 160.3 | 166 | 158.4 | 164.9 | 164.9 | +4.4 (+2.74%) | 497,172 |
| 21 May 2018 | INR | 164.05 | 164.6 | 157.1 | 160.5 | 160.5 | -4.2 (-2.55%) | 615,392 |
| 18 May 2018 | INR | 168 | 169.3 | 163.8 | 164.7 | 164.7 | -3.05 (-1.82%) | 329,515 |
| 17 May 2018 | INR | 169 | 174.4 | 166.6 | 167.75 | 167.75 | -0.15 (-0.09%) | 1,195,201 |
| 16 May 2018 | INR | 169 | 172.25 | 166 | 167.9 | 167.9 | -2.9 (-1.70%) | 316,226 |
| 15 May 2018 | INR | 172 | 174.9 | 165.3 | 170.8 | 170.8 | -0.4 (-0.23%) | 898,407 |
| 14 May 2018 | INR | 173.9 | 178.7 | 170 | 171.2 | 171.2 | -1.05 (-0.61%) | 448,710 |
| 11 May 2018 | INR | 182.2 | 184.8 | 168.55 | 172.25 | 172.25 | -10.65 (-5.82%) | 1,071,799 |
| 10 May 2018 | INR | 181.05 | 184.9 | 172.8 | 182.9 | 182.9 | +2.6 (+1.44%) | 3,409,708 |
| 9 May 2018 | INR | 184.25 | 186.4 | 179 | 180.3 | 180.3 | -3 (-1.64%) | 902,599 |
