| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 218 | 218 | 212.6 | 213.75 | 213.75 | -4.25 (-1.95%) | 166 |
| 20 Jun 2018 | INR | 217.9 | 219.9 | 215.4 | 218 | 218 | +1.65 (+0.76%) | 2,487 |
| 19 Jun 2018 | INR | 215.35 | 219.35 | 212.5 | 216.35 | 216.35 | +3.25 (+1.53%) | 3,795 |
| 18 Jun 2018 | INR | 216 | 218 | 211 | 213.1 | 213.1 | -5.9 (-2.69%) | 3,819 |
| 15 Jun 2018 | INR | 222 | 222 | 215.1 | 219 | 219 | 0.0 (0.0%) | 4,054 |
| 14 Jun 2018 | INR | 218 | 219.9 | 215.7 | 219 | 219 | -1 (-0.45%) | 524 |
| 13 Jun 2018 | INR | 218 | 222.9 | 215.5 | 220 | 220 | 0.0 (0.0%) | 3,770 |
| 12 Jun 2018 | INR | 221.1 | 224 | 219 | 220 | 220 | -0.4 (-0.18%) | 3,980 |
| 11 Jun 2018 | INR | 228.95 | 234.35 | 219 | 220.4 | 220.4 | -4.35 (-1.94%) | 7,540 |
| 8 Jun 2018 | INR | 220.15 | 227.9 | 220.15 | 224.75 | 224.75 | -0.35 (-0.16%) | 2,186 |
| 7 Jun 2018 | INR | 225 | 225.1 | 220.35 | 225.1 | 225.1 | +5.7 (+2.60%) | 4,169 |
| 6 Jun 2018 | INR | 228.95 | 229 | 211 | 219.4 | 219.4 | +2.35 (+1.08%) | 2,199 |
| 5 Jun 2018 | INR | 228 | 228 | 215 | 217.05 | 217.05 | -6.55 (-2.93%) | 3,296 |
| 4 Jun 2018 | INR | 225.4 | 229.75 | 223 | 223.6 | 223.6 | -4.8 (-2.10%) | 3,553 |
| 1 Jun 2018 | INR | 227.9 | 230.95 | 225.7 | 228.4 | 228.4 | +1.15 (+0.51%) | 358 |
| 31 May 2018 | INR | 233.75 | 233.75 | 227 | 227.25 | 227.25 | -0.75 (-0.33%) | 692 |
| 30 May 2018 | INR | 228.05 | 232.85 | 226.5 | 228 | 228 | -4.2 (-1.81%) | 1,234 |
| 29 May 2018 | INR | 229.5 | 235 | 228.5 | 232.2 | 232.2 | +3.85 (+1.69%) | 796 |
| 28 May 2018 | INR | 223.05 | 234.8 | 223.05 | 228.35 | 228.35 | +5.3 (+2.38%) | 7,456 |
| 25 May 2018 | INR | 227 | 227 | 222.35 | 223.05 | 223.05 | -0.4 (-0.18%) | 2,501 |
| 24 May 2018 | INR | 227.9 | 227.9 | 223 | 223.45 | 223.45 | -3.4 (-1.50%) | 3,257 |
| 23 May 2018 | INR | 220 | 229.95 | 217.4 | 226.85 | 226.85 | -0.55 (-0.24%) | 1,341 |
| 22 May 2018 | INR | 233 | 233 | 223.25 | 227.4 | 227.4 | -0.4 (-0.18%) | 127 |
| 21 May 2018 | INR | 223.2 | 233.4 | 223.2 | 227.8 | 227.8 | +0.05 (+0.02%) | 3,122 |
| 18 May 2018 | INR | 235 | 239.95 | 221 | 227.75 | 227.75 | -7.25 (-3.09%) | 4,196 |
| 17 May 2018 | INR | 234.9 | 235 | 233 | 235 | 235 | +1.25 (+0.53%) | 120 |
| 16 May 2018 | INR | 235 | 238.9 | 232 | 233.75 | 233.75 | -5 (-2.09%) | 258 |
| 15 May 2018 | INR | 237.9 | 241 | 229 | 238.75 | 238.75 | +6.55 (+2.82%) | 6,450 |
| 14 May 2018 | INR | 240.3 | 248.25 | 226 | 232.2 | 232.2 | +8.65 (+3.87%) | 2,001 |
| 11 May 2018 | INR | 229.7 | 229.7 | 223.1 | 223.55 | 223.55 | -0.5 (-0.22%) | 1,587 |
