| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | INR | 154.5 | 154.5 | 123 | 131.4 | 131.4 | -21.1 (-13.84%) | 155,400 |
| 31 May 2018 | INR | 185 | 185 | 151 | 152.5 | 152.5 | -33.65 (-18.08%) | 97,800 |
| 30 May 2018 | INR | 180 | 193.9 | 150.8 | 186.15 | 186.15 | -2.3 (-1.22%) | 159,600 |
| 29 May 2018 | INR | 210.6 | 210.6 | 184 | 188.45 | 188.45 | -28.7 (-13.22%) | 86,400 |
| 28 May 2018 | INR | 218 | 225 | 200 | 217.15 | 217.15 | +15.8 (+7.85%) | 35,400 |
| 25 May 2018 | INR | 198.5 | 205 | 186 | 201.35 | 201.35 | +1.35 (+0.68%) | 19,200 |
| 24 May 2018 | INR | 200 | 205 | 198.7 | 200 | 200 | -3.45 (-1.70%) | 10,800 |
| 23 May 2018 | INR | 202.1 | 209 | 198 | 203.45 | 203.45 | -1.55 (-0.76%) | 11,400 |
| 22 May 2018 | INR | 204.05 | 208.95 | 202 | 205 | 205 | -1.9 (-0.92%) | 2,400 |
| 21 May 2018 | INR | 207.2 | 207.2 | 202.5 | 206.9 | 206.9 | -2 (-0.96%) | 4,200 |
| 18 May 2018 | INR | 213.2 | 215 | 208 | 208.9 | 208.9 | -8.35 (-3.84%) | 7,200 |
| 17 May 2018 | INR | 228 | 228 | 217 | 217.25 | 217.25 | -6.4 (-2.86%) | 4,800 |
| 16 May 2018 | INR | 219.95 | 234 | 218 | 223.65 | 223.65 | +3.65 (+1.66%) | 6,000 |
| 15 May 2018 | INR | 222.9 | 222.9 | 208.5 | 220 | 220 | +4.25 (+1.97%) | 15,000 |
| 14 May 2018 | INR | 219.55 | 220 | 212 | 215.75 | 215.75 | -5.75 (-2.60%) | 6,600 |
| 11 May 2018 | INR | 228 | 228 | 219.6 | 221.5 | 221.5 | -3.5 (-1.56%) | 6,600 |
| 10 May 2018 | INR | 225 | 226.9 | 221.1 | 225 | 225 | +3 (+1.35%) | 9,000 |
| 9 May 2018 | INR | 225.5 | 225.5 | 222 | 222 | 222 | -6 (-2.63%) | 4,200 |
| 8 May 2018 | INR | 225 | 228 | 220 | 228 | 228 | +6 (+2.70%) | 14,400 |
| 7 May 2018 | INR | 223 | 228.9 | 220.5 | 222 | 222 | -5 (-2.20%) | 13,800 |
| 4 May 2018 | INR | 218.6 | 227 | 213 | 227 | 227 | +2.65 (+1.18%) | 7,800 |
| 3 May 2018 | INR | 220 | 224.7 | 218.6 | 224.35 | 224.35 | +0.35 (+0.16%) | 12,000 |
| 2 May 2018 | INR | 230.95 | 230.95 | 224 | 224 | 224 | -12 (-5.08%) | 3,600 |
| 30 Apr 2018 | INR | 238.9 | 259.9 | 231.05 | 236 | 236 | +3.5 (+1.51%) | 30,000 |
| 27 Apr 2018 | INR | 230 | 235 | 230 | 232.5 | 232.5 | +2.7 (+1.17%) | 6,000 |
| 26 Apr 2018 | INR | 230 | 230 | 225 | 229.8 | 229.8 | -0.2 (-0.09%) | 6,000 |
| 25 Apr 2018 | INR | 228.4 | 234.3 | 225.05 | 230 | 230 | +5 (+2.22%) | 34,800 |
| 24 Apr 2018 | INR | 212 | 226 | 210 | 225 | 225 | +10.9 (+5.09%) | 50,400 |
| 23 Apr 2018 | INR | 210 | 218.9 | 210 | 214.1 | 214.1 | -1.25 (-0.58%) | 15,600 |
| 20 Apr 2018 | INR | 216 | 218 | 207 | 215.35 | 215.35 | +5.25 (+2.50%) | 14,400 |
