| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 205.95 | 207.15 | 201 | 202.05 | 202.05 | -4.4 (-2.13%) | 12,076 |
| 18 Jun 2018 | INR | 210.1 | 211.5 | 205.1 | 206.45 | 206.45 | -2.75 (-1.31%) | 4,021 |
| 15 Jun 2018 | INR | 212.5 | 212.6 | 207.3 | 209.2 | 209.2 | -1.7 (-0.81%) | 9,563 |
| 14 Jun 2018 | INR | 211.55 | 214.4 | 209 | 210.9 | 210.9 | -1.5 (-0.71%) | 8,935 |
| 13 Jun 2018 | INR | 217.35 | 218.4 | 211.55 | 212.4 | 212.4 | -2.55 (-1.19%) | 26,709 |
| 12 Jun 2018 | INR | 214.15 | 220 | 214 | 214.95 | 214.95 | +0.05 (+0.02%) | 18,027 |
| 11 Jun 2018 | INR | 204.8 | 219.75 | 204.8 | 214.9 | 214.9 | +9.05 (+4.40%) | 44,007 |
| 8 Jun 2018 | INR | 202.55 | 209.5 | 202.55 | 205.85 | 205.85 | -1.55 (-0.75%) | 10,923 |
| 7 Jun 2018 | INR | 208 | 211.85 | 204.05 | 207.4 | 207.4 | +10.15 (+5.15%) | 31,869 |
| 6 Jun 2018 | INR | 195.5 | 201.85 | 191.3 | 197.25 | 197.25 | +3.1 (+1.60%) | 12,951 |
| 5 Jun 2018 | INR | 207.45 | 207.45 | 191 | 194.15 | 194.15 | -11.3 (-5.50%) | 43,076 |
| 4 Jun 2018 | INR | 210.35 | 211.1 | 202 | 205.45 | 205.45 | -4.15 (-1.98%) | 13,127 |
| 1 Jun 2018 | INR | 220.05 | 220.05 | 206.1 | 209.6 | 209.6 | -11.4 (-5.16%) | 14,705 |
| 31 May 2018 | INR | 226 | 230.05 | 219.1 | 221 | 221 | -3.7 (-1.65%) | 19,057 |
| 30 May 2018 | INR | 209.1 | 227.8 | 209.1 | 224.7 | 224.7 | +14.15 (+6.72%) | 41,380 |
| 29 May 2018 | INR | 202 | 212.85 | 202 | 210.55 | 210.55 | +2.1 (+1.01%) | 12,939 |
| 28 May 2018 | INR | 204.05 | 210.45 | 203 | 208.45 | 208.45 | +2.9 (+1.41%) | 16,145 |
| 25 May 2018 | INR | 202.05 | 206.7 | 201.2 | 205.55 | 205.55 | +1 (+0.49%) | 10,766 |
| 24 May 2018 | INR | 208.95 | 209.1 | 202 | 204.55 | 204.55 | -2.2 (-1.06%) | 8,104 |
| 23 May 2018 | INR | 209.1 | 209.1 | 205.05 | 206.75 | 206.75 | -0.3 (-0.14%) | 6,871 |
| 22 May 2018 | INR | 200.95 | 214.5 | 200.95 | 207.05 | 207.05 | +7.9 (+3.97%) | 20,653 |
| 21 May 2018 | INR | 212.3 | 213.85 | 198 | 199.15 | 199.15 | -12.7 (-5.99%) | 28,559 |
| 18 May 2018 | INR | 215.25 | 218.35 | 208.1 | 211.85 | 211.85 | -3.35 (-1.56%) | 12,801 |
| 17 May 2018 | INR | 216.1 | 217.85 | 213.1 | 215.2 | 215.2 | -0.05 (-0.02%) | 13,778 |
| 16 May 2018 | INR | 215.85 | 218.9 | 214.35 | 215.25 | 215.25 | +0.55 (+0.26%) | 11,135 |
| 15 May 2018 | INR | 218.45 | 221 | 214 | 214.7 | 214.7 | -0.55 (-0.26%) | 11,963 |
| 14 May 2018 | INR | 220.45 | 222.5 | 215.05 | 215.25 | 215.25 | -2.6 (-1.19%) | 13,166 |
| 11 May 2018 | INR | 219.2 | 223.8 | 216.4 | 217.85 | 217.85 | -1.85 (-0.84%) | 12,170 |
| 10 May 2018 | INR | 220.9 | 223.45 | 218.7 | 219.7 | 219.7 | +0.4 (+0.18%) | 8,469 |
| 9 May 2018 | INR | 224 | 226 | 218.8 | 219.3 | 219.3 | -5.55 (-2.47%) | 15,170 |
