| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 204.9 | 204.9 | 201.2 | 202.05 | 202.05 | +0.8 (+0.40%) | 3,397 |
| 19 Jun 2018 | INR | 204.7 | 204.9 | 200.6 | 201.25 | 201.25 | -1.05 (-0.52%) | 8,258 |
| 18 Jun 2018 | INR | 212.85 | 212.85 | 201.65 | 202.3 | 202.3 | -2.15 (-1.05%) | 9,847 |
| 15 Jun 2018 | INR | 207.2 | 208.85 | 203.65 | 204.45 | 204.45 | -2.4 (-1.16%) | 9,470 |
| 14 Jun 2018 | INR | 207.8 | 208.4 | 205.55 | 206.85 | 206.85 | +0.15 (+0.07%) | 3,953 |
| 13 Jun 2018 | INR | 208.85 | 209.9 | 205.25 | 206.7 | 206.7 | +0.65 (+0.32%) | 5,258 |
| 12 Jun 2018 | INR | 212.85 | 212.85 | 204 | 206.05 | 206.05 | -3.55 (-1.69%) | 11,902 |
| 11 Jun 2018 | INR | 210.5 | 212.9 | 208 | 209.6 | 209.6 | -3.4 (-1.60%) | 2,591 |
| 8 Jun 2018 | INR | 205.4 | 214 | 204.3 | 213 | 213 | +8.1 (+3.95%) | 8,818 |
| 7 Jun 2018 | INR | 205 | 209 | 203.2 | 204.9 | 204.9 | -0.1 (-0.05%) | 9,381 |
| 6 Jun 2018 | INR | 214.55 | 216.85 | 204.35 | 205 | 205 | -1.45 (-0.70%) | 4,713 |
| 5 Jun 2018 | INR | 206.6 | 212.4 | 204 | 206.45 | 206.45 | +0.6 (+0.29%) | 7,283 |
| 4 Jun 2018 | INR | 211.9 | 213 | 203.15 | 205.85 | 205.85 | -4.95 (-2.35%) | 6,050 |
| 1 Jun 2018 | INR | 213 | 214.5 | 207 | 210.8 | 210.8 | -2.3 (-1.08%) | 18,782 |
| 31 May 2018 | INR | 213.4 | 214 | 211 | 213.1 | 213.1 | -0.25 (-0.12%) | 6,082 |
| 30 May 2018 | INR | 215.85 | 218 | 212.5 | 213.35 | 213.35 | +0.1 (+0.05%) | 4,611 |
| 29 May 2018 | INR | 217 | 217 | 212.15 | 213.25 | 213.25 | -2.55 (-1.18%) | 19,508 |
| 28 May 2018 | INR | 215.9 | 216.95 | 214.05 | 215.8 | 215.8 | +0.8 (+0.37%) | 3,256 |
| 25 May 2018 | INR | 216.75 | 217 | 214.05 | 215 | 215 | -0.45 (-0.21%) | 3,391 |
| 24 May 2018 | INR | 216.85 | 217 | 213.4 | 215.45 | 215.45 | +3.9 (+1.84%) | 2,534 |
| 23 May 2018 | INR | 217.5 | 217.5 | 210.5 | 211.55 | 211.55 | -1.7 (-0.80%) | 7,086 |
| 22 May 2018 | INR | 218 | 218 | 212.35 | 213.25 | 213.25 | -2.45 (-1.14%) | 2,764 |
| 21 May 2018 | INR | 215.3 | 218.35 | 214.2 | 215.7 | 215.7 | -2.65 (-1.21%) | 5,080 |
| 18 May 2018 | INR | 225 | 225 | 216.15 | 218.35 | 218.35 | -3.3 (-1.49%) | 2,489 |
| 17 May 2018 | INR | 219.8 | 229.9 | 214 | 221.65 | 221.65 | +1.9 (+0.86%) | 7,479 |
| 16 May 2018 | INR | 214.65 | 221.8 | 212 | 219.75 | 219.75 | +5.3 (+2.47%) | 7,942 |
| 15 May 2018 | INR | 216 | 221.45 | 213.5 | 214.45 | 214.45 | -1.9 (-0.88%) | 4,226 |
| 14 May 2018 | INR | 222.5 | 222.5 | 214.7 | 216.35 | 216.35 | -5 (-2.26%) | 5,365 |
| 11 May 2018 | INR | 217 | 229 | 212.4 | 221.35 | 221.35 | +6.9 (+3.22%) | 32,425 |
| 10 May 2018 | INR | 215.75 | 216.7 | 213.15 | 214.45 | 214.45 | -1.5 (-0.69%) | 3,395 |
