| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 144.5 | 145.4 | 142.15 | 144.15 | 144.15 | -1.45 (-1.00%) | 386,277 |
| 15 Jun 2018 | INR | 139 | 149.3 | 138 | 145.6 | 145.6 | +6.8 (+4.90%) | 1,760,453 |
| 14 Jun 2018 | INR | 137 | 140.7 | 136.6 | 138.8 | 138.8 | +1.1 (+0.80%) | 358,435 |
| 13 Jun 2018 | INR | 137 | 143 | 136.15 | 137.7 | 137.7 | +1 (+0.73%) | 1,217,174 |
| 12 Jun 2018 | INR | 135.3 | 137.5 | 134 | 136.7 | 136.7 | +1.05 (+0.77%) | 481,049 |
| 11 Jun 2018 | INR | 138.2 | 139.25 | 134.6 | 135.65 | 135.65 | -2.2 (-1.60%) | 511,671 |
| 8 Jun 2018 | INR | 137 | 138.65 | 134.8 | 137.85 | 137.85 | +0.45 (+0.33%) | 490,626 |
| 7 Jun 2018 | INR | 137.1 | 140.5 | 136.35 | 137.4 | 137.4 | +0.25 (+0.18%) | 758,395 |
| 6 Jun 2018 | INR | 133 | 138.55 | 132.5 | 137.15 | 137.15 | +3.15 (+2.35%) | 502,750 |
| 5 Jun 2018 | INR | 136.5 | 138 | 131.5 | 134 | 134 | -1.55 (-1.14%) | 597,034 |
| 4 Jun 2018 | INR | 142.8 | 145 | 134.05 | 135.55 | 135.55 | -5.45 (-3.87%) | 560,331 |
| 1 Jun 2018 | INR | 144 | 149.5 | 138.35 | 141 | 141 | -2.5 (-1.74%) | 1,471,650 |
| 31 May 2018 | INR | 163.3 | 168 | 141.15 | 143.5 | 143.5 | -9.75 (-6.36%) | 6,644,052 |
| 30 May 2018 | INR | 131.85 | 159.05 | 130.75 | 153.25 | 153.25 | +20.7 (+15.62%) | 7,225,651 |
| 29 May 2018 | INR | 131.9 | 134.9 | 130.25 | 132.55 | 132.55 | +2.8 (+2.16%) | 279,320 |
| 28 May 2018 | INR | 128.75 | 131.3 | 128 | 129.75 | 129.75 | +1.15 (+0.89%) | 517,815 |
| 25 May 2018 | INR | 127.2 | 129.35 | 126.1 | 128.6 | 128.6 | +1.9 (+1.50%) | 121,660 |
| 24 May 2018 | INR | 127 | 129.55 | 125.45 | 126.7 | 126.7 | -0.3 (-0.24%) | 84,426 |
| 23 May 2018 | INR | 121.45 | 128.35 | 121.45 | 127 | 127 | +6.1 (+5.05%) | 230,426 |
| 22 May 2018 | INR | 122.6 | 124 | 120.2 | 120.9 | 120.9 | -1.7 (-1.39%) | 187,059 |
| 21 May 2018 | INR | 126.8 | 128 | 122.15 | 122.6 | 122.6 | -2.8 (-2.23%) | 134,800 |
| 18 May 2018 | INR | 127.85 | 128.85 | 124.4 | 125.4 | 125.4 | -2.45 (-1.92%) | 144,431 |
| 17 May 2018 | INR | 128 | 129.25 | 126.2 | 127.85 | 127.85 | +0.15 (+0.12%) | 240,732 |
| 16 May 2018 | INR | 130.75 | 132 | 127 | 127.7 | 127.7 | -2.8 (-2.15%) | 245,422 |
| 15 May 2018 | INR | 132.5 | 135.2 | 129.1 | 130.5 | 130.5 | -3.1 (-2.32%) | 149,294 |
| 14 May 2018 | INR | 135.95 | 137.8 | 132.2 | 133.6 | 133.6 | -1 (-0.74%) | 86,639 |
| 11 May 2018 | INR | 134.7 | 138.15 | 133.65 | 134.6 | 134.6 | +0.9 (+0.67%) | 140,673 |
| 10 May 2018 | INR | 138.2 | 139.35 | 132.2 | 133.7 | 133.7 | -4.45 (-3.22%) | 138,531 |
| 9 May 2018 | INR | 138.15 | 140.8 | 137.5 | 138.15 | 138.15 | -1.55 (-1.11%) | 118,603 |
| 8 May 2018 | INR | 140 | 142 | 137.6 | 139.7 | 139.7 | +0.7 (+0.50%) | 250,867 |
