| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 188 | 190.9 | 179.8 | 180.3 | 18.03 | -8.5 (-4.50%) | 79,300 |
| 18 Jun 2018 | INR | 194 | 196.9 | 185.6 | 188.8 | 18.88 | -2.1 (-1.10%) | 336,020 |
| 15 Jun 2018 | INR | 193 | 194.9 | 190 | 190.9 | 19.09 | -4.1 (-2.10%) | 64,420 |
| 14 Jun 2018 | INR | 190 | 197.3 | 186.6 | 195 | 19.5 | +5.5 (+2.90%) | 412,750 |
| 13 Jun 2018 | INR | 190.1 | 193.1 | 188 | 189.5 | 18.95 | +1.6 (+0.85%) | 92,260 |
| 12 Jun 2018 | INR | 192 | 194 | 187 | 187.9 | 18.79 | -2.6 (-1.36%) | 68,670 |
| 11 Jun 2018 | INR | 188 | 195.7 | 188 | 190.5 | 19.05 | +4.2 (+2.25%) | 80,670 |
| 8 Jun 2018 | INR | 188 | 190 | 183.8 | 186.3 | 18.63 | +0.1 (+0.05%) | 79,300 |
| 7 Jun 2018 | INR | 184.8 | 188.8 | 179 | 186.2 | 18.62 | +5.9 (+3.27%) | 239,540 |
| 6 Jun 2018 | INR | 167 | 182.7 | 167 | 180.3 | 18.03 | +2.1 (+1.18%) | 107,840 |
| 5 Jun 2018 | INR | 195 | 200 | 177.3 | 178.2 | 17.82 | -18.7 (-9.50%) | 393,380 |
| 4 Jun 2018 | INR | 195.2 | 208.9 | 195.2 | 196.9 | 19.69 | -8.5 (-4.14%) | 159,720 |
| 1 Jun 2018 | INR | 210.1 | 218 | 200.6 | 205.4 | 20.54 | -13.9 (-6.34%) | 275,640 |
| 31 May 2018 | INR | 213.1 | 222 | 200 | 219.3 | 21.93 | -0.6 (-0.27%) | 512,870 |
| 30 May 2018 | INR | 218.2 | 229.5 | 215.1 | 219.9 | 21.99 | +1.7 (+0.78%) | 1,334,280 |
| 29 May 2018 | INR | 215.1 | 223.9 | 207 | 218.2 | 21.82 | +3.6 (+1.68%) | 1,478,910 |
| 28 May 2018 | INR | 195.5 | 217.7 | 182 | 214.6 | 21.46 | +16.6 (+8.38%) | 1,218,540 |
| 25 May 2018 | INR | 205 | 210.7 | 185 | 198 | 19.8 | -6.5 (-3.18%) | 249,770 |
| 24 May 2018 | INR | 210 | 210 | 199 | 204.5 | 20.45 | -0.2 (-0.10%) | 95,880 |
| 23 May 2018 | INR | 208 | 209 | 202 | 204.7 | 20.47 | -2.2 (-1.06%) | 35,320 |
| 22 May 2018 | INR | 207.5 | 218.5 | 197.2 | 206.9 | 20.69 | +3.6 (+1.77%) | 234,070 |
| 21 May 2018 | INR | 200 | 205 | 195.8 | 203.3 | 20.33 | +1.5 (+0.74%) | 179,380 |
| 18 May 2018 | INR | 202 | 205 | 198 | 201.8 | 20.18 | +1.4 (+0.70%) | 144,010 |
| 17 May 2018 | INR | 198.2 | 207.5 | 198 | 200.4 | 20.04 | +0.3 (+0.15%) | 71,480 |
| 16 May 2018 | INR | 209 | 209 | 194 | 200.1 | 20.01 | -4.1 (-2.01%) | 130,750 |
| 15 May 2018 | INR | 206 | 210.9 | 195.6 | 204.2 | 20.42 | -9.2 (-4.31%) | 296,330 |
| 14 May 2018 | INR | 218 | 223 | 206.1 | 213.4 | 21.34 | -2.4 (-1.11%) | 1,752,300 |
| 11 May 2018 | INR | 196.3 | 215.8 | 192.5 | 215.8 | 21.58 | +19.5 (+9.93%) | 2,608,220 |
| 10 May 2018 | INR | 196 | 201 | 195.3 | 196.3 | 19.63 | +1.9 (+0.98%) | 86,590 |
| 9 May 2018 | INR | 201.6 | 202.7 | 192.3 | 194.4 | 19.44 | -7 (-3.48%) | 44,740 |
