| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 156.6 | 160 | 153.75 | 155.1 | 155.1 | -2.05 (-1.30%) | 666,339 |
| 20 Jun 2018 | INR | 150 | 161.4 | 146.25 | 157.15 | 157.15 | +8 (+5.36%) | 1,548,832 |
| 19 Jun 2018 | INR | 149.5 | 153.9 | 147.7 | 149.15 | 149.15 | -0.85 (-0.57%) | 239,144 |
| 18 Jun 2018 | INR | 153.9 | 154.8 | 149.1 | 150 | 150 | -3.95 (-2.57%) | 118,633 |
| 15 Jun 2018 | INR | 155 | 158.9 | 151.65 | 153.95 | 153.95 | -1.85 (-1.19%) | 252,257 |
| 14 Jun 2018 | INR | 156 | 160.7 | 154 | 155.8 | 155.8 | -1.2 (-0.76%) | 397,530 |
| 13 Jun 2018 | INR | 153 | 168.35 | 151.15 | 157 | 157 | +2.65 (+1.72%) | 1,655,096 |
| 12 Jun 2018 | INR | 156 | 160.4 | 152 | 154.35 | 154.35 | -3.85 (-2.43%) | 969,361 |
| 11 Jun 2018 | INR | 138.95 | 162.8 | 136.45 | 158.2 | 158.2 | +20.7 (+15.05%) | 2,051,496 |
| 8 Jun 2018 | INR | 136.5 | 138.5 | 134.4 | 137.5 | 137.5 | -0.25 (-0.18%) | 169,224 |
| 7 Jun 2018 | INR | 136.9 | 139.4 | 136.1 | 137.75 | 137.75 | +2.5 (+1.85%) | 121,519 |
| 6 Jun 2018 | INR | 132 | 136.7 | 129 | 135.25 | 135.25 | +2.75 (+2.08%) | 126,159 |
| 5 Jun 2018 | INR | 135.1 | 136.95 | 130.25 | 132.5 | 132.5 | -4.95 (-3.60%) | 114,983 |
| 4 Jun 2018 | INR | 143.8 | 144.6 | 136.5 | 137.45 | 137.45 | -5.15 (-3.61%) | 95,621 |
| 1 Jun 2018 | INR | 147.05 | 147.5 | 141.35 | 142.6 | 142.6 | -4.35 (-2.96%) | 108,761 |
| 31 May 2018 | INR | 152.65 | 153.8 | 146.25 | 146.95 | 146.95 | -5.3 (-3.48%) | 116,009 |
| 30 May 2018 | INR | 151 | 154.9 | 151 | 152.25 | 152.25 | -1.65 (-1.07%) | 159,700 |
| 29 May 2018 | INR | 154.95 | 159.9 | 152.05 | 153.9 | 153.9 | +1.95 (+1.28%) | 585,603 |
| 28 May 2018 | INR | 147.5 | 154.95 | 147.5 | 151.95 | 151.95 | +5.3 (+3.61%) | 190,104 |
| 25 May 2018 | INR | 141.55 | 148.3 | 141.05 | 146.65 | 146.65 | +5.45 (+3.86%) | 172,845 |
| 24 May 2018 | INR | 144.2 | 145.65 | 140.25 | 141.2 | 141.2 | -2.7 (-1.88%) | 84,452 |
| 23 May 2018 | INR | 145.35 | 148.85 | 143.1 | 143.9 | 143.9 | -1.5 (-1.03%) | 120,396 |
| 22 May 2018 | INR | 146.5 | 148 | 144 | 145.4 | 145.4 | -0.9 (-0.62%) | 74,485 |
| 21 May 2018 | INR | 150 | 150.3 | 144.75 | 146.3 | 146.3 | -3.65 (-2.43%) | 109,105 |
| 18 May 2018 | INR | 154.55 | 154.55 | 149.15 | 149.95 | 149.95 | -4.05 (-2.63%) | 102,755 |
| 17 May 2018 | INR | 153.4 | 157.4 | 152.45 | 154 | 154 | +0.95 (+0.62%) | 188,092 |
| 16 May 2018 | INR | 153 | 157 | 151 | 153.05 | 153.05 | -1.4 (-0.91%) | 140,617 |
| 15 May 2018 | INR | 154.85 | 158.4 | 151.1 | 154.45 | 154.45 | +1.3 (+0.85%) | 163,772 |
| 14 May 2018 | INR | 159.25 | 159.5 | 152.6 | 153.15 | 153.15 | -5.95 (-3.74%) | 109,732 |
| 11 May 2018 | INR | 161 | 161.4 | 158.05 | 159.1 | 159.1 | -1.3 (-0.81%) | 80,936 |
