| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2018 | INR | 130.7 | 134.65 | 128.65 | 133.75 | 133.75 | +3.9 (+3.00%) | 701,665 |
| 5 Jul 2018 | INR | 128 | 133.7 | 127 | 129.85 | 129.85 | +2.6 (+2.04%) | 593,453 |
| 4 Jul 2018 | INR | 127.5 | 138.4 | 125.6 | 127.25 | 127.25 | -1.65 (-1.28%) | 980,357 |
| 3 Jul 2018 | INR | 128.1 | 132.9 | 126.65 | 128.9 | 128.9 | -0.45 (-0.35%) | 556,885 |
| 2 Jul 2018 | INR | 134.3 | 135.75 | 128.4 | 129.35 | 129.35 | -4.9 (-3.65%) | 287,294 |
| 29 Jun 2018 | INR | 137.15 | 139.8 | 123.05 | 134.25 | 134.25 | -2.8 (-2.04%) | 1,317,667 |
| 28 Jun 2018 | INR | 137.6 | 142.85 | 135.3 | 137.05 | 137.05 | -1.7 (-1.23%) | 245,953 |
| 27 Jun 2018 | INR | 145.1 | 146.4 | 135.3 | 138.75 | 138.75 | -6.65 (-4.57%) | 321,957 |
| 26 Jun 2018 | INR | 145.2 | 148.85 | 143.75 | 145.4 | 145.4 | -1.95 (-1.32%) | 554,050 |
| 25 Jun 2018 | INR | 144.05 | 151.8 | 144.05 | 147.35 | 147.35 | +2.05 (+1.41%) | 402,825 |
| 22 Jun 2018 | INR | 147.2 | 148.3 | 142.85 | 145.3 | 145.3 | -3.25 (-2.19%) | 389,196 |
| 21 Jun 2018 | INR | 155.9 | 156.3 | 147.55 | 148.55 | 148.55 | -8 (-5.11%) | 638,815 |
| 20 Jun 2018 | INR | 157.15 | 161.15 | 154.05 | 156.55 | 156.55 | +0.3 (+0.19%) | 1,136,238 |
| 19 Jun 2018 | INR | 160.65 | 163.8 | 154.3 | 156.25 | 156.25 | -6.45 (-3.96%) | 492,786 |
| 18 Jun 2018 | INR | 159.55 | 163.7 | 156.5 | 162.7 | 162.7 | +3.05 (+1.91%) | 394,484 |
| 15 Jun 2018 | INR | 164.15 | 164.15 | 158.3 | 159.65 | 159.65 | -4.5 (-2.74%) | 512,661 |
| 14 Jun 2018 | INR | 163.2 | 165.5 | 161.7 | 164.15 | 164.15 | -0.25 (-0.15%) | 310,677 |
| 13 Jun 2018 | INR | 161 | 166.5 | 161 | 164.4 | 164.4 | +3.25 (+2.02%) | 305,196 |
| 12 Jun 2018 | INR | 163.5 | 164 | 160.5 | 161.15 | 161.15 | -1.3 (-0.80%) | 250,883 |
| 11 Jun 2018 | INR | 165.25 | 170.7 | 161.5 | 162.45 | 162.45 | -1.65 (-1.01%) | 680,680 |
| 8 Jun 2018 | INR | 160.95 | 167 | 160 | 164.1 | 164.1 | +2.15 (+1.33%) | 681,736 |
| 7 Jun 2018 | INR | 161.6 | 163.5 | 158.6 | 161.95 | 161.95 | +1.7 (+1.06%) | 592,700 |
| 6 Jun 2018 | INR | 161.2 | 164.7 | 158.2 | 160.25 | 160.25 | -2.8 (-1.72%) | 579,467 |
| 5 Jun 2018 | INR | 172 | 172.85 | 162.1 | 163.05 | 163.05 | -10.1 (-5.83%) | 355,395 |
| 4 Jun 2018 | INR | 174.4 | 180.05 | 171 | 173.15 | 173.15 | -1.25 (-0.72%) | 661,729 |
| 1 Jun 2018 | INR | 175.35 | 178.85 | 172.25 | 174.4 | 174.4 | -2.2 (-1.25%) | 348,762 |
| 31 May 2018 | INR | 179.65 | 182.5 | 174.5 | 176.6 | 176.6 | -1.7 (-0.95%) | 439,953 |
| 30 May 2018 | INR | 176.1 | 185 | 176.1 | 178.3 | 178.3 | -2.65 (-1.46%) | 880,513 |
| 29 May 2018 | INR | 175.5 | 183 | 172 | 180.95 | 180.95 | +5.35 (+3.05%) | 878,586 |
| 28 May 2018 | INR | 160.3 | 176.95 | 160.3 | 175.6 | 175.6 | +15.9 (+9.96%) | 1,199,825 |
