| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | INR | 160.7 | 162.1 | 158.55 | 159.7 | 159.7 | -0.35 (-0.22%) | 352,156 |
| 24 May 2018 | INR | 164.65 | 165.9 | 159 | 160.05 | 160.05 | -4.6 (-2.79%) | 387,719 |
| 23 May 2018 | INR | 160.65 | 168 | 158.8 | 164.65 | 164.65 | +3.8 (+2.36%) | 1,063,494 |
| 22 May 2018 | INR | 159.9 | 162 | 157.55 | 160.85 | 160.85 | +1.3 (+0.81%) | 590,666 |
| 21 May 2018 | INR | 162 | 165.8 | 158.95 | 159.55 | 159.55 | -5.4 (-3.27%) | 246,962 |
| 18 May 2018 | INR | 170 | 173.7 | 163.3 | 164.95 | 164.95 | -4.55 (-2.68%) | 368,067 |
| 17 May 2018 | INR | 164 | 171 | 162.05 | 169.5 | 169.5 | +8 (+4.95%) | 594,574 |
| 16 May 2018 | INR | 159.7 | 164.7 | 156.55 | 161.5 | 161.5 | +1.3 (+0.81%) | 556,303 |
| 15 May 2018 | INR | 169 | 175 | 159 | 160.2 | 160.2 | -10.15 (-5.96%) | 2,083,173 |
| 14 May 2018 | INR | 172.5 | 175.6 | 167.5 | 170.35 | 170.35 | -3.55 (-2.04%) | 398,798 |
| 11 May 2018 | INR | 176.35 | 178.8 | 173.3 | 173.9 | 173.9 | -1.75 (-1.00%) | 1,764,853 |
| 10 May 2018 | INR | 177.55 | 178.65 | 175 | 175.65 | 175.65 | -1.75 (-0.99%) | 252,839 |
| 9 May 2018 | INR | 180.8 | 181.45 | 176.25 | 177.4 | 177.4 | -2.3 (-1.28%) | 469,044 |
| 8 May 2018 | INR | 180.5 | 185.7 | 178.55 | 179.7 | 179.7 | -0.05 (-0.03%) | 500,117 |
| 7 May 2018 | INR | 181 | 183 | 179 | 179.75 | 179.75 | +0.2 (+0.11%) | 325,896 |
| 4 May 2018 | INR | 181.7 | 183.3 | 177.55 | 179.55 | 179.55 | -0.25 (-0.14%) | 395,074 |
| 3 May 2018 | INR | 180.45 | 184.8 | 177.5 | 179.8 | 179.8 | -0.7 (-0.39%) | 430,606 |
| 2 May 2018 | INR | 187.4 | 191.7 | 178.25 | 180.5 | 180.5 | -4.1 (-2.22%) | 716,951 |
| 30 Apr 2018 | INR | 184.75 | 187.7 | 182.65 | 184.6 | 184.6 | +0.05 (+0.03%) | 1,804,962 |
| 27 Apr 2018 | INR | 187.8 | 191 | 183.5 | 184.55 | 184.55 | -1.3 (-0.70%) | 809,336 |
| 26 Apr 2018 | INR | 190 | 191.2 | 183 | 185.85 | 185.85 | -3.8 (-2.00%) | 652,773 |
| 25 Apr 2018 | INR | 193.5 | 195 | 187.6 | 189.65 | 189.65 | -3.85 (-1.99%) | 444,276 |
| 24 Apr 2018 | INR | 194.8 | 196.4 | 191 | 193.5 | 193.5 | -1.8 (-0.92%) | 687,782 |
| 23 Apr 2018 | INR | 195.4 | 199 | 191.55 | 195.3 | 195.3 | +1.1 (+0.57%) | 2,126,217 |
| 20 Apr 2018 | INR | 194 | 196.4 | 191.1 | 194.2 | 194.2 | -0.1 (-0.05%) | 564,408 |
| 19 Apr 2018 | INR | 195.7 | 199.4 | 193.05 | 194.3 | 194.3 | +0.5 (+0.26%) | 1,257,169 |
| 18 Apr 2018 | INR | 191.9 | 198.15 | 188.6 | 193.8 | 193.8 | +3.5 (+1.84%) | 2,051,533 |
| 17 Apr 2018 | INR | 190.8 | 194.95 | 185.35 | 190.3 | 190.3 | +1.3 (+0.69%) | 1,650,995 |
| 16 Apr 2018 | INR | 180.15 | 189.95 | 176.15 | 189 | 189 | +6.1 (+3.34%) | 1,407,190 |
| 13 Apr 2018 | INR | 182 | 187 | 181 | 182.9 | 182.9 | +1.65 (+0.91%) | 1,065,915 |
