| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 164.75 | 167 | 160.45 | 165.85 | 165.85 | +1.1 (+0.67%) | 34,229 |
| 18 Jun 2018 | INR | 169.95 | 169.95 | 163 | 164.75 | 164.75 | -1.25 (-0.75%) | 42,650 |
| 15 Jun 2018 | INR | 169.8 | 169.8 | 164 | 166 | 166 | -1.25 (-0.75%) | 40,763 |
| 14 Jun 2018 | INR | 168 | 170 | 165.2 | 167.25 | 167.25 | -0.6 (-0.36%) | 43,141 |
| 13 Jun 2018 | INR | 168.7 | 169.95 | 165.8 | 167.85 | 167.85 | -0.65 (-0.39%) | 40,417 |
| 12 Jun 2018 | INR | 169.55 | 170 | 168 | 168.5 | 168.5 | +0.5 (+0.30%) | 46,659 |
| 11 Jun 2018 | INR | 163 | 170 | 163 | 168 | 168 | +2.75 (+1.66%) | 64,001 |
| 8 Jun 2018 | INR | 162.8 | 169 | 158.15 | 165.25 | 165.25 | +2 (+1.23%) | 111,315 |
| 7 Jun 2018 | INR | 150.15 | 172.8 | 150.15 | 163.25 | 163.25 | +12.65 (+8.40%) | 405,701 |
| 6 Jun 2018 | INR | 152 | 155 | 145.6 | 150.6 | 150.6 | -1.2 (-0.79%) | 70,409 |
| 5 Jun 2018 | INR | 157.6 | 158.75 | 151.1 | 151.8 | 151.8 | -5.65 (-3.59%) | 78,205 |
| 4 Jun 2018 | INR | 160.15 | 161.35 | 153.7 | 157.45 | 157.45 | -3.9 (-2.42%) | 62,973 |
| 1 Jun 2018 | INR | 165.8 | 166.1 | 159 | 161.35 | 161.35 | -3.3 (-2.00%) | 90,839 |
| 31 May 2018 | INR | 169.8 | 170 | 163.55 | 164.65 | 164.65 | -3.7 (-2.20%) | 94,720 |
| 30 May 2018 | INR | 168 | 170 | 165 | 168.35 | 168.35 | +0.3 (+0.18%) | 68,430 |
| 29 May 2018 | INR | 168 | 171.25 | 167.05 | 168.05 | 168.05 | -0.1 (-0.06%) | 75,937 |
| 28 May 2018 | INR | 171.9 | 171.9 | 167.15 | 168.15 | 168.15 | -1.8 (-1.06%) | 85,392 |
| 25 May 2018 | INR | 174.7 | 175 | 169.05 | 169.95 | 169.95 | -4.75 (-2.72%) | 112,179 |
| 24 May 2018 | INR | 176.5 | 176.5 | 173.35 | 174.7 | 174.7 | -0.2 (-0.11%) | 74,542 |
| 23 May 2018 | INR | 176.85 | 176.85 | 173.1 | 174.9 | 174.9 | +0.05 (+0.03%) | 114,026 |
| 22 May 2018 | INR | 180.8 | 180.8 | 173 | 174.85 | 174.85 | -7.35 (-4.03%) | 218,222 |
| 21 May 2018 | INR | 195.95 | 197.45 | 180.8 | 182.2 | 182.2 | -43.75 (-19.36%) | 681,654 |
| 18 May 2018 | INR | 225.2 | 233.9 | 222 | 225.95 | 225.95 | +0.75 (+0.33%) | 65,596 |
| 17 May 2018 | INR | 226 | 227.35 | 223 | 225.2 | 225.2 | +2.55 (+1.15%) | 30,430 |
| 16 May 2018 | INR | 225.2 | 227 | 221 | 222.65 | 222.65 | -2.35 (-1.04%) | 30,170 |
| 15 May 2018 | INR | 229 | 230.95 | 224 | 225 | 225 | -2.25 (-0.99%) | 32,083 |
| 14 May 2018 | INR | 236.65 | 236.65 | 226 | 227.25 | 227.25 | -3 (-1.30%) | 30,085 |
| 11 May 2018 | INR | 233.9 | 234.25 | 228.15 | 230.25 | 230.25 | -3.65 (-1.56%) | 36,413 |
| 10 May 2018 | INR | 235.9 | 236.55 | 232.1 | 233.9 | 233.9 | -0.65 (-0.28%) | 26,610 |
| 9 May 2018 | INR | 233.25 | 238 | 231.65 | 234.55 | 234.55 | +1.25 (+0.54%) | 31,288 |
