| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 186.95 | 193.4 | 186.05 | 187.8 | 187.8 | +1.25 (+0.67%) | 83,675 |
| 18 Jun 2018 | INR | 192.6 | 192.6 | 185.5 | 186.55 | 186.55 | -5.25 (-2.74%) | 41,175 |
| 15 Jun 2018 | INR | 192 | 194.9 | 190 | 191.8 | 191.8 | -0.55 (-0.29%) | 32,695 |
| 14 Jun 2018 | INR | 191 | 196 | 189.25 | 192.35 | 192.35 | +0.7 (+0.37%) | 68,733 |
| 13 Jun 2018 | INR | 193.05 | 195.95 | 190.25 | 191.65 | 191.65 | -1.3 (-0.67%) | 74,584 |
| 12 Jun 2018 | INR | 189.95 | 195.85 | 189.95 | 192.95 | 192.95 | +3 (+1.58%) | 79,460 |
| 11 Jun 2018 | INR | 194 | 197.1 | 187 | 189.95 | 189.95 | -0.05 (-0.03%) | 67,935 |
| 8 Jun 2018 | INR | 196.4 | 196.4 | 186.7 | 190 | 190 | -6.75 (-3.43%) | 114,362 |
| 7 Jun 2018 | INR | 193.8 | 198.9 | 192.9 | 196.75 | 196.75 | +3.15 (+1.63%) | 187,076 |
| 6 Jun 2018 | INR | 178.35 | 199.35 | 172.1 | 193.6 | 193.6 | +15.3 (+8.58%) | 292,822 |
| 5 Jun 2018 | INR | 200 | 200 | 175.05 | 178.3 | 178.3 | -23.45 (-11.62%) | 370,060 |
| 4 Jun 2018 | INR | 221.55 | 223.7 | 200.65 | 201.75 | 201.75 | -18.2 (-8.27%) | 219,180 |
| 1 Jun 2018 | INR | 223.55 | 224.1 | 215.75 | 219.95 | 219.95 | -3.75 (-1.68%) | 63,476 |
| 31 May 2018 | INR | 225 | 228.8 | 221.1 | 223.7 | 223.7 | +0.15 (+0.07%) | 193,139 |
| 30 May 2018 | INR | 206.1 | 228.4 | 205.9 | 223.55 | 223.55 | +16.6 (+8.02%) | 380,984 |
| 29 May 2018 | INR | 215.1 | 215.1 | 203.95 | 206.95 | 206.95 | -12.2 (-5.57%) | 209,011 |
| 28 May 2018 | INR | 215.9 | 223.9 | 213.8 | 219.15 | 219.15 | +5.25 (+2.45%) | 146,170 |
| 25 May 2018 | INR | 210 | 216 | 209.05 | 213.9 | 213.9 | +5.85 (+2.81%) | 97,347 |
| 24 May 2018 | INR | 210.25 | 215.05 | 206 | 208.05 | 208.05 | -3.2 (-1.51%) | 62,244 |
| 23 May 2018 | INR | 213 | 217.9 | 210 | 211.25 | 211.25 | -5 (-2.31%) | 53,292 |
| 22 May 2018 | INR | 206.15 | 217.8 | 205.95 | 216.25 | 216.25 | +11.4 (+5.57%) | 120,407 |
| 21 May 2018 | INR | 214.9 | 216.5 | 203.4 | 204.85 | 204.85 | -10.6 (-4.92%) | 72,216 |
| 18 May 2018 | INR | 227.5 | 227.5 | 214.3 | 215.45 | 215.45 | -7.1 (-3.19%) | 50,638 |
| 17 May 2018 | INR | 217.9 | 226.85 | 214 | 222.55 | 222.55 | +7.2 (+3.34%) | 132,929 |
| 16 May 2018 | INR | 203.5 | 219.15 | 203.5 | 215.35 | 215.35 | +7.55 (+3.63%) | 127,925 |
| 15 May 2018 | INR | 221.9 | 226 | 207 | 207.8 | 207.8 | -17.15 (-7.62%) | 113,917 |
| 14 May 2018 | INR | 213.4 | 232 | 213.3 | 224.95 | 224.95 | +14.35 (+6.81%) | 415,935 |
| 11 May 2018 | INR | 204.7 | 215.4 | 203.1 | 210.6 | 210.6 | +8.1 (+4%) | 202,004 |
| 10 May 2018 | INR | 204.95 | 209.95 | 201 | 202.5 | 202.5 | -2.3 (-1.12%) | 87,206 |
| 9 May 2018 | INR | 206.95 | 208.2 | 203.35 | 204.8 | 204.8 | -1.55 (-0.75%) | 66,947 |
