| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 143.6 | 145 | 143.1 | 144 | 28.8 | -2 (-1.37%) | 4,535 |
| 18 Jun 2018 | INR | 144 | 146.5 | 144 | 146 | 29.2 | +1.8 (+1.25%) | 1,507 |
| 15 Jun 2018 | INR | 140.55 | 151 | 140.1 | 144.2 | 28.84 | -1.2 (-0.83%) | 8,278 |
| 14 Jun 2018 | INR | 142.55 | 152.15 | 142.5 | 145.4 | 29.08 | -1.2 (-0.82%) | 1,960 |
| 13 Jun 2018 | INR | 160.85 | 160.85 | 145.75 | 146.6 | 29.32 | -1.9 (-1.28%) | 1,055 |
| 12 Jun 2018 | INR | 140.1 | 153.65 | 140.1 | 148.5 | 29.7 | +4.4 (+3.05%) | 2,653 |
| 11 Jun 2018 | INR | 146.9 | 147.85 | 143 | 144.1 | 28.82 | +1.5 (+1.05%) | 6,570 |
| 8 Jun 2018 | INR | 142 | 150 | 140 | 142.6 | 28.52 | -1.8 (-1.25%) | 7,379 |
| 7 Jun 2018 | INR | 149.6 | 155 | 140 | 144.4 | 28.88 | -0.95 (-0.65%) | 21,986 |
| 6 Jun 2018 | INR | 145 | 152.7 | 140.25 | 145.35 | 29.07 | -2.75 (-1.86%) | 11,932 |
| 5 Jun 2018 | INR | 145 | 152.6 | 145 | 148.1 | 29.62 | -1.75 (-1.17%) | 3,015 |
| 4 Jun 2018 | INR | 159 | 159 | 146.55 | 149.85 | 29.97 | -8.65 (-5.46%) | 5,156 |
| 1 Jun 2018 | INR | 160 | 163.5 | 158.1 | 158.5 | 31.7 | -1.75 (-1.09%) | 5,342 |
| 31 May 2018 | INR | 165 | 165 | 159.95 | 160.25 | 32.05 | -4.3 (-2.61%) | 6,471 |
| 30 May 2018 | INR | 159.2 | 164.95 | 159.2 | 164.55 | 32.91 | +0.8 (+0.49%) | 5,579 |
| 29 May 2018 | INR | 158 | 165.4 | 158 | 163.75 | 32.75 | +1.35 (+0.83%) | 5,915 |
| 28 May 2018 | INR | 160 | 166.35 | 160 | 162.4 | 32.48 | +2.25 (+1.40%) | 4,662 |
| 25 May 2018 | INR | 163 | 163 | 160.1 | 160.15 | 32.03 | +1.8 (+1.14%) | 1,240 |
| 24 May 2018 | INR | 160.6 | 163 | 158.25 | 158.35 | 31.67 | -2.3 (-1.43%) | 4,170 |
| 23 May 2018 | INR | 161.6 | 163 | 160 | 160.65 | 32.13 | -3.05 (-1.86%) | 2,249 |
| 22 May 2018 | INR | 156.05 | 171.9 | 156.05 | 163.7 | 32.74 | +2.35 (+1.46%) | 60,915 |
| 21 May 2018 | INR | 161.55 | 168 | 160 | 161.35 | 32.27 | -3.7 (-2.24%) | 12,782 |
| 18 May 2018 | INR | 175 | 175 | 160.25 | 165.05 | 33.01 | -1.55 (-0.93%) | 10,501 |
| 17 May 2018 | INR | 165.6 | 171.2 | 164.75 | 166.6 | 33.32 | +2.5 (+1.52%) | 9,449 |
| 16 May 2018 | INR | 165.6 | 169.5 | 164.1 | 164.1 | 32.82 | -4.55 (-2.70%) | 8,256 |
| 15 May 2018 | INR | 174.1 | 177.4 | 166.7 | 168.65 | 33.73 | -4.8 (-2.77%) | 12,072 |
| 14 May 2018 | INR | 176.95 | 180 | 173.2 | 173.45 | 34.69 | -2.95 (-1.67%) | 10,517 |
| 11 May 2018 | INR | 170 | 179.9 | 165 | 176.4 | 35.28 | +5.05 (+2.95%) | 111,037 |
| 10 May 2018 | INR | 176.6 | 176.65 | 171 | 171.35 | 34.27 | +0.8 (+0.47%) | 4,534 |
| 9 May 2018 | INR | 173.75 | 177 | 170 | 170.55 | 34.11 | -2.45 (-1.42%) | 9,431 |
