| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 164 | 168.8 | 161.6 | 164.5 | 164.5 | -6.2 (-3.63%) | 284,058 |
| 15 Jun 2018 | INR | 176.25 | 177.85 | 170.05 | 170.7 | 170.7 | -6.3 (-3.56%) | 128,563 |
| 14 Jun 2018 | INR | 179.4 | 180.7 | 176.25 | 177 | 177 | -2 (-1.12%) | 76,195 |
| 13 Jun 2018 | INR | 182.5 | 184.4 | 177.7 | 179 | 179 | -0.95 (-0.53%) | 254,528 |
| 12 Jun 2018 | INR | 176 | 181.7 | 175.95 | 179.95 | 179.95 | +4.9 (+2.80%) | 379,659 |
| 11 Jun 2018 | INR | 175 | 178 | 174.05 | 175.05 | 175.05 | +2.5 (+1.45%) | 382,326 |
| 8 Jun 2018 | INR | 165.4 | 173.9 | 164.85 | 172.55 | 172.55 | +5.8 (+3.48%) | 170,409 |
| 7 Jun 2018 | INR | 163.75 | 168.8 | 163.15 | 166.75 | 166.75 | +4.85 (+3.00%) | 238,848 |
| 6 Jun 2018 | INR | 162.45 | 168.5 | 160.85 | 161.9 | 161.9 | -0.45 (-0.28%) | 170,777 |
| 5 Jun 2018 | INR | 169.4 | 171.75 | 157.35 | 162.35 | 162.35 | -7.1 (-4.19%) | 1,013,024 |
| 4 Jun 2018 | INR | 176.9 | 178 | 165.25 | 169.45 | 169.45 | -6.4 (-3.64%) | 363,566 |
| 1 Jun 2018 | INR | 178.4 | 181.45 | 175.15 | 175.85 | 175.85 | -0.1 (-0.06%) | 507,562 |
| 31 May 2018 | INR | 179 | 184.5 | 172.25 | 175.95 | 175.95 | -1.7 (-0.96%) | 1,206,153 |
| 30 May 2018 | INR | 174.5 | 178.8 | 173.2 | 177.65 | 177.65 | +2.65 (+1.51%) | 792,449 |
| 29 May 2018 | INR | 172.35 | 175.9 | 171.2 | 175 | 175 | +5.05 (+2.97%) | 1,343,593 |
| 28 May 2018 | INR | 171 | 176 | 168.8 | 169.95 | 169.95 | +0.65 (+0.38%) | 332,357 |
| 25 May 2018 | INR | 176.9 | 178.75 | 167.5 | 169.3 | 169.3 | -3.15 (-1.83%) | 846,986 |
| 24 May 2018 | INR | 175 | 177.45 | 170.3 | 172.45 | 172.45 | +6.95 (+4.20%) | 386,602 |
| 23 May 2018 | INR | 164.75 | 172.75 | 162.55 | 165.5 | 165.5 | +1.35 (+0.82%) | 89,201 |
| 22 May 2018 | INR | 163.25 | 165.45 | 159.25 | 164.15 | 164.15 | -0.8 (-0.48%) | 587,297 |
| 21 May 2018 | INR | 167 | 170.95 | 162.2 | 164.95 | 164.95 | -2.05 (-1.23%) | 997,218 |
| 18 May 2018 | INR | 171.85 | 172 | 165.5 | 167 | 167 | -4.15 (-2.42%) | 64,799 |
| 17 May 2018 | INR | 172.9 | 174.7 | 169.8 | 171.15 | 171.15 | -1.75 (-1.01%) | 258,314 |
| 16 May 2018 | INR | 171 | 175 | 169.15 | 172.9 | 172.9 | +1.8 (+1.05%) | 73,973 |
| 15 May 2018 | INR | 172.95 | 179 | 169 | 171.1 | 171.1 | -0.85 (-0.49%) | 745,880 |
| 14 May 2018 | INR | 172.7 | 174.5 | 168.3 | 171.95 | 171.95 | -0.75 (-0.43%) | 67,517 |
| 11 May 2018 | INR | 173.2 | 174 | 170 | 172.7 | 172.7 | -0.5 (-0.29%) | 71,969 |
| 10 May 2018 | INR | 169.95 | 179.25 | 169.6 | 173.2 | 173.2 | +5.85 (+3.50%) | 468,241 |
| 9 May 2018 | INR | 164.9 | 168.8 | 164.6 | 167.35 | 167.35 | +1.8 (+1.09%) | 49,598 |
| 8 May 2018 | INR | 166 | 166.2 | 164.35 | 165.55 | 165.55 | -0.05 (-0.03%) | 38,954 |
