| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 149.9 | 153.55 | 147.1 | 148.55 | 148.55 | -2.85 (-1.88%) | 1,365,152 |
| 18 Jun 2018 | INR | 158.9 | 159.2 | 145.45 | 151.4 | 151.4 | -6 (-3.81%) | 1,692,498 |
| 15 Jun 2018 | INR | 160.15 | 161.75 | 155.1 | 157.4 | 157.4 | -1.45 (-0.91%) | 1,531,263 |
| 14 Jun 2018 | INR | 157.95 | 165 | 154.3 | 158.85 | 158.85 | +2.25 (+1.44%) | 2,997,887 |
| 13 Jun 2018 | INR | 145.55 | 159.85 | 145 | 156.6 | 156.6 | +10.45 (+7.15%) | 3,986,869 |
| 12 Jun 2018 | INR | 147 | 149.8 | 145.35 | 146.15 | 146.15 | +0.45 (+0.31%) | 1,680,074 |
| 11 Jun 2018 | INR | 141 | 152.45 | 137.85 | 145.7 | 145.7 | +8.95 (+6.54%) | 4,195,863 |
| 8 Jun 2018 | INR | 135.1 | 139.95 | 132 | 136.75 | 136.75 | +1.1 (+0.81%) | 2,522,507 |
| 7 Jun 2018 | INR | 135.95 | 138.95 | 132.25 | 135.65 | 135.65 | +1.65 (+1.23%) | 2,253,667 |
| 6 Jun 2018 | INR | 130.4 | 137.25 | 124.35 | 134 | 134 | +4.75 (+3.68%) | 4,742,681 |
| 5 Jun 2018 | INR | 125.7 | 142 | 114 | 129.25 | 129.25 | -0.7 (-0.54%) | 8,364,932 |
| 4 Jun 2018 | INR | 158.2 | 162.9 | 127 | 129.95 | 129.95 | -26.5 (-16.94%) | 5,817,126 |
| 1 Jun 2018 | INR | 165.3 | 168.75 | 151.35 | 156.45 | 156.45 | -9.45 (-5.70%) | 2,992,975 |
| 31 May 2018 | INR | 173.05 | 175 | 164.5 | 165.9 | 165.9 | -8.45 (-4.85%) | 1,627,387 |
| 30 May 2018 | INR | 167.4 | 180.2 | 165 | 174.35 | 174.35 | +3.4 (+1.99%) | 2,120,393 |
| 29 May 2018 | INR | 177.5 | 178.5 | 168.5 | 170.95 | 170.95 | -7.65 (-4.28%) | 1,473,301 |
| 28 May 2018 | INR | 201.9 | 201.9 | 173.25 | 178.6 | 178.6 | -13.85 (-7.20%) | 3,441,064 |
| 25 May 2018 | INR | 194 | 197.95 | 186.35 | 192.45 | 192.45 | +4.4 (+2.34%) | 2,746,995 |
| 24 May 2018 | INR | 199.95 | 203.45 | 178.4 | 188.05 | 188.05 | -8.75 (-4.45%) | 3,865,065 |
| 23 May 2018 | INR | 196.15 | 210 | 192.55 | 196.8 | 196.8 | +5.85 (+3.06%) | 3,869,045 |
| 22 May 2018 | INR | 172 | 198.65 | 166.1 | 190.95 | 190.95 | +24.8 (+14.93%) | 5,473,325 |
| 21 May 2018 | INR | 164 | 171.2 | 158.8 | 166.15 | 166.15 | +2.45 (+1.50%) | 1,532,121 |
| 18 May 2018 | INR | 169.85 | 173.4 | 162.1 | 163.7 | 163.7 | -5.1 (-3.02%) | 1,180,106 |
| 17 May 2018 | INR | 173.3 | 179 | 166.25 | 168.8 | 168.8 | -2.65 (-1.55%) | 1,526,469 |
| 16 May 2018 | INR | 165 | 177 | 163.05 | 171.45 | 171.45 | +2.45 (+1.45%) | 3,164,832 |
| 15 May 2018 | INR | 172 | 180.8 | 156.7 | 169 | 169 | -8.9 (-5.00%) | 6,392,690 |
| 14 May 2018 | INR | 195.9 | 195.9 | 172.2 | 177.9 | 177.9 | -23.25 (-11.56%) | 5,644,527 |
| 11 May 2018 | INR | 229.9 | 247 | 197.5 | 201.15 | 201.15 | -7.85 (-3.76%) | 9,298,386 |
| 10 May 2018 | INR | 216 | 222 | 195.1 | 209 | 209 | +0.4 (+0.19%) | 5,020,908 |
| 9 May 2018 | INR | 200 | 215.75 | 183.2 | 208.6 | 208.6 | +5.8 (+2.86%) | 7,487,708 |
