| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | INR | 180.95 | 180.95 | 175 | 179.35 | 179.35 | +0.75 (+0.42%) | 12,649 |
| 7 Jun 2018 | INR | 172 | 180 | 171.95 | 178.6 | 178.6 | +10.35 (+6.15%) | 25,441 |
| 6 Jun 2018 | INR | 167.35 | 169.5 | 159.9 | 168.25 | 168.25 | +0.9 (+0.54%) | 53,470 |
| 5 Jun 2018 | INR | 175 | 175 | 161.7 | 167.35 | 167.35 | -7.9 (-4.51%) | 59,914 |
| 4 Jun 2018 | INR | 177.55 | 177.55 | 174.05 | 175.25 | 175.25 | +0.2 (+0.11%) | 34,319 |
| 1 Jun 2018 | INR | 183.5 | 183.5 | 175 | 175.05 | 175.05 | -7.7 (-4.21%) | 66,476 |
| 31 May 2018 | INR | 182 | 184.9 | 180.8 | 182.75 | 182.75 | +1.55 (+0.86%) | 17,662 |
| 30 May 2018 | INR | 182 | 186 | 175.25 | 181.2 | 181.2 | -0.1 (-0.06%) | 45,622 |
| 29 May 2018 | INR | 193.85 | 193.85 | 180.15 | 181.3 | 181.3 | -9.05 (-4.75%) | 43,524 |
| 28 May 2018 | INR | 186.5 | 195.35 | 185.05 | 190.35 | 190.35 | +12.05 (+6.76%) | 140,107 |
| 25 May 2018 | INR | 177 | 182 | 176.8 | 178.3 | 178.3 | +1.75 (+0.99%) | 31,368 |
| 24 May 2018 | INR | 178 | 178 | 175.1 | 176.55 | 176.55 | +0.65 (+0.37%) | 13,017 |
| 23 May 2018 | INR | 180.55 | 182 | 175 | 175.9 | 175.9 | -7.2 (-3.93%) | 43,399 |
| 22 May 2018 | INR | 177.2 | 184.7 | 175 | 183.1 | 183.1 | +5.9 (+3.33%) | 97,005 |
| 21 May 2018 | INR | 185.65 | 188 | 175 | 177.2 | 177.2 | -3.05 (-1.69%) | 293,229 |
| 18 May 2018 | INR | 168 | 185.9 | 167.65 | 180.25 | 180.25 | +19.8 (+12.34%) | 1,153,160 |
| 17 May 2018 | INR | 160.95 | 162 | 159.05 | 160.45 | 160.45 | +0.55 (+0.34%) | 19,476 |
| 16 May 2018 | INR | 161 | 161.5 | 156.1 | 159.9 | 159.9 | -1.1 (-0.68%) | 43,385 |
| 15 May 2018 | INR | 155 | 162.8 | 155 | 161 | 161 | +6.15 (+3.97%) | 173,903 |
| 14 May 2018 | INR | 155.2 | 159 | 151 | 154.85 | 154.85 | -3.25 (-2.06%) | 13,362 |
| 11 May 2018 | INR | 158.4 | 162 | 157 | 158.1 | 158.1 | -0.25 (-0.16%) | 10,669 |
| 10 May 2018 | INR | 159.6 | 160.2 | 157.5 | 158.35 | 158.35 | -0.7 (-0.44%) | 29,401 |
| 9 May 2018 | INR | 160.15 | 160.15 | 156.1 | 159.05 | 159.05 | -0.75 (-0.47%) | 21,968 |
| 8 May 2018 | INR | 159.05 | 162 | 159 | 159.8 | 159.8 | -0.4 (-0.25%) | 14,717 |
| 7 May 2018 | INR | 165 | 165 | 159.65 | 160.2 | 160.2 | +0.7 (+0.44%) | 19,563 |
| 4 May 2018 | INR | 163 | 163.25 | 159.15 | 159.5 | 159.5 | -3.4 (-2.09%) | 189,391 |
| 3 May 2018 | INR | 166.1 | 166.1 | 161.95 | 162.9 | 162.9 | -1.15 (-0.70%) | 15,489 |
| 2 May 2018 | INR | 163.05 | 166 | 163.05 | 164.05 | 164.05 | +0.65 (+0.40%) | 9,767 |
| 30 Apr 2018 | INR | 166.9 | 166.9 | 163 | 163.4 | 163.4 | -0.2 (-0.12%) | 8,397 |
| 27 Apr 2018 | INR | 164.9 | 166.85 | 162.25 | 163.6 | 163.6 | +1.35 (+0.83%) | 28,730 |
