| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 175.8 | 175.8 | 170.3 | 173.55 | 173.55 | +2.45 (+1.43%) | 46,496 |
| 18 Jun 2018 | INR | 172.5 | 174.95 | 168.55 | 171.1 | 171.1 | -1.4 (-0.81%) | 22,173 |
| 15 Jun 2018 | INR | 175 | 176.7 | 171.15 | 172.5 | 172.5 | -1.9 (-1.09%) | 42,370 |
| 14 Jun 2018 | INR | 179.05 | 181.25 | 172 | 174.4 | 174.4 | -5.35 (-2.98%) | 91,976 |
| 13 Jun 2018 | INR | 186.65 | 186.65 | 179 | 179.75 | 179.75 | -5.05 (-2.73%) | 95,938 |
| 12 Jun 2018 | INR | 186.05 | 188.15 | 184.5 | 184.8 | 184.8 | -1.1 (-0.59%) | 22,999 |
| 11 Jun 2018 | INR | 185.5 | 191.5 | 185.05 | 185.9 | 185.9 | +0.75 (+0.41%) | 57,763 |
| 8 Jun 2018 | INR | 187.6 | 187.7 | 182 | 185.15 | 185.15 | -2.35 (-1.25%) | 19,948 |
| 7 Jun 2018 | INR | 192.3 | 192.3 | 186.5 | 187.5 | 187.5 | +2.6 (+1.41%) | 55,565 |
| 6 Jun 2018 | INR | 179.25 | 192.95 | 179.25 | 184.9 | 184.9 | +3.55 (+1.96%) | 52,483 |
| 5 Jun 2018 | INR | 186 | 188.1 | 180.15 | 181.35 | 181.35 | -6.85 (-3.64%) | 63,701 |
| 4 Jun 2018 | INR | 196 | 197.7 | 185.05 | 188.2 | 188.2 | -3.85 (-2.00%) | 59,542 |
| 1 Jun 2018 | INR | 201 | 208.7 | 190.1 | 192.05 | 192.05 | -8.4 (-4.19%) | 67,288 |
| 31 May 2018 | INR | 210 | 212.3 | 198.25 | 200.45 | 200.45 | -9.35 (-4.46%) | 73,765 |
| 30 May 2018 | INR | 212 | 213.6 | 208.2 | 209.8 | 209.8 | -3.95 (-1.85%) | 24,679 |
| 29 May 2018 | INR | 213 | 216.8 | 212 | 213.75 | 213.75 | -1.2 (-0.56%) | 19,190 |
| 28 May 2018 | INR | 210.05 | 216.9 | 206.8 | 214.95 | 214.95 | +7.75 (+3.74%) | 39,733 |
| 25 May 2018 | INR | 204.95 | 211 | 204.45 | 207.2 | 207.2 | +0.3 (+0.14%) | 40,707 |
| 24 May 2018 | INR | 210 | 210 | 200 | 206.9 | 206.9 | +0.25 (+0.12%) | 35,579 |
| 23 May 2018 | INR | 207.95 | 208.7 | 205.5 | 206.65 | 206.65 | +0.1 (+0.05%) | 8,081 |
| 22 May 2018 | INR | 210 | 211.25 | 205.7 | 206.55 | 206.55 | +1.15 (+0.56%) | 26,809 |
| 21 May 2018 | INR | 218.5 | 221.4 | 203.05 | 205.4 | 205.4 | -11.15 (-5.15%) | 52,101 |
| 18 May 2018 | INR | 219.5 | 222.35 | 216 | 216.55 | 216.55 | -2.95 (-1.34%) | 11,822 |
| 17 May 2018 | INR | 222 | 229.05 | 218 | 219.5 | 219.5 | -2.15 (-0.97%) | 26,646 |
| 16 May 2018 | INR | 216.55 | 225.05 | 215 | 221.65 | 221.65 | +6.85 (+3.19%) | 32,125 |
| 15 May 2018 | INR | 218.95 | 223.95 | 213 | 214.8 | 214.8 | -3.85 (-1.76%) | 19,493 |
| 14 May 2018 | INR | 224.3 | 226.25 | 218 | 218.65 | 218.65 | -2.15 (-0.97%) | 27,232 |
| 11 May 2018 | INR | 222.6 | 228.9 | 217 | 220.8 | 220.8 | -1.8 (-0.81%) | 28,652 |
| 10 May 2018 | INR | 229.3 | 233.2 | 219.4 | 222.6 | 222.6 | -4.6 (-2.02%) | 37,394 |
| 9 May 2018 | INR | 219 | 228.9 | 217.55 | 227.2 | 227.2 | +11 (+5.09%) | 41,623 |
