| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 153 | 153 | 141.94 | 142.56 | 71.28 | -8.14 (-5.40%) | 21,864 |
| 18 Jun 2018 | INR | 155 | 155 | 150.1 | 150.7 | 75.35 | -4.1 (-2.65%) | 21,308 |
| 15 Jun 2018 | INR | 160.5 | 160.5 | 150.94 | 154.8 | 77.4 | -4.84 (-3.03%) | 56,278 |
| 14 Jun 2018 | INR | 161.5 | 164.56 | 157.06 | 159.64 | 79.82 | -1.72 (-1.07%) | 831,388 |
| 13 Jun 2018 | INR | 159.9 | 163 | 158.4 | 161.36 | 80.68 | +4.06 (+2.58%) | 35,848 |
| 12 Jun 2018 | INR | 162 | 162 | 155.1 | 157.3 | 78.65 | -2.14 (-1.34%) | 35,790 |
| 11 Jun 2018 | INR | 163 | 164.9 | 157.64 | 159.44 | 79.72 | -0.7 (-0.44%) | 40,346 |
| 8 Jun 2018 | INR | 160.3 | 161 | 159.26 | 160.14 | 80.07 | +0.2 (+0.13%) | 52,860 |
| 7 Jun 2018 | INR | 163.06 | 165 | 159 | 159.94 | 79.97 | -2.82 (-1.73%) | 30,888 |
| 6 Jun 2018 | INR | 161.26 | 165 | 159.26 | 162.76 | 81.38 | +0.76 (+0.47%) | 26,988 |
| 5 Jun 2018 | INR | 163.06 | 165.5 | 159.26 | 162 | 81 | -0.76 (-0.47%) | 55,806 |
| 4 Jun 2018 | INR | 177 | 177 | 160.4 | 162.76 | 81.38 | -14.24 (-8.05%) | 80,794 |
| 1 Jun 2018 | INR | 178.5 | 178.8 | 170.06 | 177 | 88.5 | -1.5 (-0.84%) | 39,312 |
| 31 May 2018 | INR | 177 | 180.94 | 176.3 | 178.5 | 89.25 | +1.5 (+0.85%) | 29,392 |
| 30 May 2018 | INR | 180 | 180 | 165.4 | 177 | 88.5 | +1 (+0.57%) | 26,680 |
| 29 May 2018 | INR | 174.26 | 176 | 174.26 | 176 | 88 | +1.94 (+1.11%) | 21,740 |
| 28 May 2018 | INR | 182 | 182 | 173 | 174.06 | 87.03 | -2.84 (-1.61%) | 23,420 |
| 25 May 2018 | INR | 175.26 | 177.3 | 175.26 | 176.9 | 88.45 | +2.04 (+1.17%) | 39,144 |
| 24 May 2018 | INR | 178.1 | 180 | 170.5 | 174.86 | 87.43 | -2.78 (-1.56%) | 23,110 |
| 23 May 2018 | INR | 180.2 | 180.36 | 176.76 | 177.64 | 88.82 | -1.96 (-1.09%) | 26,696 |
| 22 May 2018 | INR | 177.26 | 181 | 176.5 | 179.6 | 89.8 | +2.5 (+1.41%) | 34,500 |
| 21 May 2018 | INR | 175.26 | 178 | 174.44 | 177.1 | 88.55 | +2.16 (+1.23%) | 29,372 |
| 18 May 2018 | INR | 173 | 179.8 | 168 | 174.94 | 87.47 | +4.04 (+2.36%) | 50,454 |
| 17 May 2018 | INR | 180.5 | 181 | 160.26 | 170.9 | 85.45 | -9.5 (-5.27%) | 74,996 |
| 16 May 2018 | INR | 184.94 | 184.94 | 180 | 180.4 | 90.2 | +1.2 (+0.67%) | 26,140 |
| 15 May 2018 | INR | 185 | 185 | 179 | 179.2 | 89.6 | -2.7 (-1.48%) | 30,316 |
| 14 May 2018 | INR | 184 | 187.94 | 181.06 | 181.9 | 90.95 | -0.66 (-0.36%) | 26,562 |
| 11 May 2018 | INR | 189 | 190.94 | 180.36 | 182.56 | 91.28 | -5.7 (-3.03%) | 42,322 |
| 10 May 2018 | INR | 189 | 191.94 | 187.8 | 188.26 | 94.13 | +1.46 (+0.78%) | 29,696 |
| 9 May 2018 | INR | 192 | 192 | 186.06 | 186.8 | 93.4 | -1.06 (-0.56%) | 30,084 |
