| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | INR | 155.7 | 157.9 | 154.9 | 155.95 | 155.95 | -0.75 (-0.48%) | 2,564,143 |
| 25 Jun 2018 | INR | 161.5 | 161.5 | 156.1 | 156.7 | 156.7 | -5 (-3.09%) | 2,823,577 |
| 22 Jun 2018 | INR | 160.55 | 162.2 | 158.75 | 161.7 | 161.7 | +0.75 (+0.47%) | 2,139,097 |
| 21 Jun 2018 | INR | 164.7 | 164.7 | 160.5 | 160.95 | 160.95 | -2.4 (-1.47%) | 2,544,020 |
| 20 Jun 2018 | INR | 162.8 | 164.45 | 161.4 | 163.35 | 163.35 | +0.55 (+0.34%) | 3,206,354 |
| 19 Jun 2018 | INR | 163.65 | 164.25 | 160.5 | 162.8 | 162.8 | -1.6 (-0.97%) | 2,984,220 |
| 18 Jun 2018 | INR | 165 | 166.15 | 163.4 | 164.4 | 164.4 | -0.65 (-0.39%) | 1,144,958 |
| 15 Jun 2018 | INR | 167.75 | 168.85 | 164.5 | 165.05 | 165.05 | -2.7 (-1.61%) | 2,457,150 |
| 14 Jun 2018 | INR | 165 | 168.2 | 164.45 | 167.75 | 167.75 | +2.15 (+1.30%) | 2,261,670 |
| 13 Jun 2018 | INR | 167.55 | 169.4 | 165 | 165.6 | 165.6 | -2.35 (-1.40%) | 1,845,397 |
| 12 Jun 2018 | INR | 167.85 | 169.4 | 167.2 | 167.95 | 167.95 | +0.2 (+0.12%) | 2,034,578 |
| 11 Jun 2018 | INR | 169 | 170.4 | 167.3 | 167.75 | 167.75 | -0.95 (-0.56%) | 1,753,564 |
| 8 Jun 2018 | INR | 167.05 | 169.25 | 165.6 | 168.7 | 168.7 | +1.45 (+0.87%) | 2,201,126 |
| 7 Jun 2018 | INR | 168.05 | 170.1 | 166.85 | 167.25 | 167.25 | +0.35 (+0.21%) | 7,168,889 |
| 6 Jun 2018 | INR | 164.55 | 167.55 | 163.7 | 166.9 | 166.9 | +2.8 (+1.71%) | 2,616,144 |
| 5 Jun 2018 | INR | 164.9 | 168.2 | 161.4 | 164.1 | 164.1 | -0.9 (-0.55%) | 3,251,870 |
| 4 Jun 2018 | INR | 164.4 | 166.9 | 162.5 | 165 | 165 | +0.9 (+0.55%) | 3,363,948 |
| 1 Jun 2018 | INR | 170.35 | 170.95 | 163.35 | 164.1 | 164.1 | -5.75 (-3.39%) | 2,687,864 |
| 31 May 2018 | INR | 173.5 | 174.6 | 169.05 | 169.85 | 169.85 | -2.95 (-1.71%) | 2,378,095 |
| 30 May 2018 | INR | 168.6 | 173.75 | 168.6 | 172.8 | 172.8 | +0.95 (+0.55%) | 2,381,521 |
| 29 May 2018 | INR | 173.35 | 174.9 | 170.25 | 171.85 | 171.85 | -1.45 (-0.84%) | 3,421,698 |
| 28 May 2018 | INR | 170.05 | 174.1 | 169.5 | 173.3 | 173.3 | +4.6 (+2.73%) | 2,883,068 |
| 25 May 2018 | INR | 163 | 170 | 162.6 | 168.7 | 168.7 | +5.8 (+3.56%) | 6,142,085 |
| 24 May 2018 | INR | 162.85 | 164.5 | 159.25 | 162.9 | 162.9 | +0.25 (+0.15%) | 2,828,312 |
| 23 May 2018 | INR | 166.15 | 167.05 | 162.2 | 162.65 | 162.65 | -3.35 (-2.02%) | 2,042,420 |
| 22 May 2018 | INR | 165 | 168.2 | 162.8 | 166 | 166 | -0.95 (-0.57%) | 3,565,355 |
| 21 May 2018 | INR | 172.5 | 174.6 | 165.85 | 166.95 | 166.95 | -6.35 (-3.66%) | 2,705,917 |
| 18 May 2018 | INR | 178.5 | 178.95 | 172.55 | 173.3 | 173.3 | -4.55 (-2.56%) | 5,678,755 |
| 17 May 2018 | INR | 174.1 | 179.65 | 172.5 | 177.85 | 177.85 | +3.85 (+2.21%) | 3,338,020 |
| 16 May 2018 | INR | 173.15 | 175.85 | 171.3 | 174 | 174 | -0.6 (-0.34%) | 2,841,705 |
