| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 174.88 | 180.49 | 172.04 | 173.85 | 173.85 | -1.95 (-1.11%) | 57,496 |
| 18 Jun 2018 | INR | 178.1 | 179.57 | 174.88 | 175.8 | 175.8 | -2.3 (-1.29%) | 15,317 |
| 15 Jun 2018 | INR | 179.66 | 180.64 | 177.07 | 178.1 | 178.1 | -1.71 (-0.95%) | 93,891 |
| 14 Jun 2018 | INR | 177.81 | 181.37 | 176.88 | 179.81 | 179.81 | -0.05 (-0.03%) | 50,184 |
| 13 Jun 2018 | INR | 180.15 | 181.91 | 177.9 | 179.86 | 179.86 | +0.54 (+0.30%) | 21,467 |
| 12 Jun 2018 | INR | 176.49 | 180.74 | 174.49 | 179.32 | 179.32 | +3.61 (+2.05%) | 30,766 |
| 11 Jun 2018 | INR | 171.51 | 177.76 | 171.51 | 175.71 | 175.71 | +4.6 (+2.69%) | 347,935 |
| 8 Jun 2018 | INR | 173.66 | 173.66 | 166.08 | 171.11 | 171.11 | -1.57 (-0.91%) | 315,722 |
| 7 Jun 2018 | INR | 167.84 | 173.66 | 166.13 | 172.68 | 172.68 | +8.16 (+4.96%) | 51,620 |
| 6 Jun 2018 | INR | 160.22 | 166.08 | 156.56 | 164.52 | 164.52 | +4.25 (+2.65%) | 104,575 |
| 5 Jun 2018 | INR | 168.04 | 170.92 | 156.51 | 160.27 | 160.27 | -8.4 (-4.98%) | 90,434 |
| 4 Jun 2018 | INR | 174.39 | 177.51 | 163.45 | 168.67 | 168.67 | -5.77 (-3.31%) | 81,919 |
| 1 Jun 2018 | INR | 179.27 | 185.62 | 170.38 | 174.44 | 174.44 | -4.1 (-2.30%) | 117,468 |
| 31 May 2018 | INR | 168.04 | 179.76 | 165.99 | 178.54 | 178.54 | +14.85 (+9.07%) | 253,232 |
| 30 May 2018 | INR | 160.22 | 165.11 | 159.24 | 163.69 | 163.69 | +2.44 (+1.51%) | 77,349 |
| 29 May 2018 | INR | 161.1 | 164.37 | 154.36 | 161.25 | 161.25 | +0.78 (+0.49%) | 411,717 |
| 28 May 2018 | INR | 164.33 | 164.81 | 158.81 | 160.47 | 160.47 | -2.58 (-1.58%) | 140,105 |
| 25 May 2018 | INR | 170.72 | 170.72 | 162.66 | 163.05 | 163.05 | -4.65 (-2.77%) | 76,732 |
| 24 May 2018 | INR | 169.01 | 170.97 | 164.62 | 167.7 | 167.7 | -0.48 (-0.29%) | 36,100 |
| 23 May 2018 | INR | 170.97 | 173.02 | 162.52 | 168.18 | 168.18 | -2.89 (-1.69%) | 76,914 |
| 22 May 2018 | INR | 173.9 | 175.76 | 169.01 | 171.07 | 171.07 | -3.86 (-2.21%) | 104,385 |
| 21 May 2018 | INR | 179.22 | 179.22 | 162.27 | 174.93 | 174.93 | -1.36 (-0.77%) | 295,114 |
| 18 May 2018 | INR | 182.69 | 188.46 | 173.9 | 176.29 | 176.29 | -3.96 (-2.20%) | 103,580 |
| 17 May 2018 | INR | 194.9 | 194.9 | 168.18 | 180.25 | 180.25 | -14.7 (-7.54%) | 684,848 |
| 16 May 2018 | INR | 190.07 | 196.32 | 188.5 | 194.95 | 194.95 | +5.27 (+2.78%) | 34,472 |
| 15 May 2018 | INR | 190.51 | 192.12 | 186.6 | 189.68 | 189.68 | +1.52 (+0.81%) | 16,520 |
| 14 May 2018 | INR | 188.07 | 190.8 | 186.11 | 188.16 | 188.16 | +1.27 (+0.68%) | 34,094 |
| 11 May 2018 | INR | 194.42 | 194.42 | 185.62 | 186.89 | 186.89 | -2.15 (-1.14%) | 38,048 |
| 10 May 2018 | INR | 190.75 | 196.37 | 185.87 | 189.04 | 189.04 | -3.76 (-1.95%) | 46,781 |
| 9 May 2018 | INR | 193.34 | 195.15 | 190.51 | 192.8 | 192.8 | +0.14 (+0.07%) | 76,364 |
