| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | INR | 164.1 | 166.6 | 164.1 | 165.1 | 165.1 | +0.6 (+0.36%) | 129,166 |
| 25 Jun 2018 | INR | 164 | 166.5 | 162.6 | 164.5 | 164.5 | -0.7 (-0.42%) | 42,402 |
| 22 Jun 2018 | INR | 168.6 | 168.6 | 164 | 165.2 | 165.2 | -0.65 (-0.39%) | 110,698 |
| 21 Jun 2018 | INR | 165.4 | 166.5 | 164.25 | 165.85 | 165.85 | +1.7 (+1.04%) | 78,304 |
| 20 Jun 2018 | INR | 165.85 | 169.75 | 162.55 | 164.15 | 164.15 | -0.45 (-0.27%) | 111,491 |
| 19 Jun 2018 | INR | 164.25 | 166.25 | 163.2 | 164.6 | 164.6 | -0.7 (-0.42%) | 715,303 |
| 18 Jun 2018 | INR | 169.9 | 170.9 | 164.15 | 165.3 | 165.3 | -4.35 (-2.56%) | 205,713 |
| 15 Jun 2018 | INR | 173 | 175.9 | 168.35 | 169.65 | 169.65 | -2.95 (-1.71%) | 141,355 |
| 14 Jun 2018 | INR | 170.7 | 175 | 169.4 | 172.6 | 172.6 | +0.6 (+0.35%) | 123,854 |
| 13 Jun 2018 | INR | 168.75 | 173 | 167.85 | 172 | 172 | +4.05 (+2.41%) | 238,708 |
| 12 Jun 2018 | INR | 166.6 | 172 | 166.6 | 167.95 | 167.95 | +1.1 (+0.66%) | 122,049 |
| 11 Jun 2018 | INR | 172.3 | 173.65 | 165.75 | 166.85 | 166.85 | -4.8 (-2.80%) | 120,467 |
| 8 Jun 2018 | INR | 169.4 | 172.6 | 168.4 | 171.65 | 171.65 | -0.3 (-0.17%) | 68,835 |
| 7 Jun 2018 | INR | 167.3 | 172.85 | 166.35 | 171.95 | 171.95 | +8.3 (+5.07%) | 1,484,225 |
| 6 Jun 2018 | INR | 161.9 | 167 | 157.25 | 163.65 | 163.65 | +5.25 (+3.31%) | 1,484,743 |
| 5 Jun 2018 | INR | 160 | 166 | 157 | 158.4 | 158.4 | -3.3 (-2.04%) | 354,550 |
| 4 Jun 2018 | INR | 172 | 173.8 | 161 | 161.7 | 161.7 | -11.4 (-6.59%) | 404,843 |
| 1 Jun 2018 | INR | 175.55 | 175.55 | 170 | 173.1 | 173.1 | -3.25 (-1.84%) | 167,255 |
| 31 May 2018 | INR | 172.5 | 177.9 | 167.1 | 176.35 | 176.35 | +4.55 (+2.65%) | 1,512,542 |
| 30 May 2018 | INR | 178.5 | 178.85 | 170.45 | 171.8 | 171.8 | -7.75 (-4.32%) | 300,458 |
| 29 May 2018 | INR | 187.4 | 187.7 | 178.25 | 179.55 | 179.55 | -6.65 (-3.57%) | 184,348 |
| 28 May 2018 | INR | 188.4 | 189.5 | 185 | 186.2 | 186.2 | +0.9 (+0.49%) | 282,106 |
| 25 May 2018 | INR | 184.9 | 188.4 | 182.45 | 185.3 | 185.3 | +3.3 (+1.81%) | 192,112 |
| 24 May 2018 | INR | 181.7 | 187 | 181.4 | 182 | 182 | +0.3 (+0.17%) | 306,191 |
| 23 May 2018 | INR | 191.85 | 192.45 | 180.3 | 181.7 | 181.7 | -9.05 (-4.74%) | 428,898 |
| 22 May 2018 | INR | 183 | 193.9 | 180 | 190.75 | 190.75 | +10.15 (+5.62%) | 609,380 |
| 21 May 2018 | INR | 186 | 186 | 178.5 | 180.6 | 180.6 | +0.4 (+0.22%) | 387,995 |
| 18 May 2018 | INR | 186 | 186.75 | 179 | 180.2 | 180.2 | -4.35 (-2.36%) | 204,320 |
| 17 May 2018 | INR | 185.8 | 187.9 | 182.5 | 184.55 | 184.55 | +0.15 (+0.08%) | 259,615 |
| 16 May 2018 | INR | 179.5 | 187.85 | 177.15 | 184.4 | 184.4 | +4.35 (+2.42%) | 901,326 |
