| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 191.4 | 192.2 | 186.05 | 187.25 | 187.25 | -5.2 (-2.70%) | 223,787 |
| 15 Jun 2018 | INR | 196 | 201 | 186.2 | 192.45 | 192.45 | -1.45 (-0.75%) | 918,099 |
| 14 Jun 2018 | INR | 185 | 196.7 | 184 | 193.9 | 193.9 | +8.95 (+4.84%) | 1,064,393 |
| 13 Jun 2018 | INR | 186.95 | 187.5 | 182.15 | 184.95 | 184.95 | -1.9 (-1.02%) | 282,326 |
| 12 Jun 2018 | INR | 182.1 | 187.8 | 181.15 | 186.85 | 186.85 | +5.1 (+2.81%) | 335,839 |
| 11 Jun 2018 | INR | 184.95 | 187.5 | 180 | 181.75 | 181.75 | -2.4 (-1.30%) | 274,901 |
| 8 Jun 2018 | INR | 186 | 189 | 182.3 | 184.15 | 184.15 | -5.3 (-2.80%) | 294,459 |
| 7 Jun 2018 | INR | 183.1 | 189.9 | 183.1 | 189.45 | 189.45 | +6.1 (+3.33%) | 537,003 |
| 6 Jun 2018 | INR | 169.55 | 186.4 | 167.3 | 183.35 | 183.35 | +13.35 (+7.85%) | 796,419 |
| 5 Jun 2018 | INR | 181.15 | 183.3 | 168.45 | 170 | 170 | -13.15 (-7.18%) | 612,369 |
| 4 Jun 2018 | INR | 183.9 | 188.4 | 178.55 | 183.15 | 183.15 | -0.7 (-0.38%) | 497,922 |
| 1 Jun 2018 | INR | 191 | 191 | 182.65 | 183.85 | 183.85 | -7 (-3.67%) | 309,595 |
| 31 May 2018 | INR | 196.75 | 197.35 | 186.75 | 190.85 | 190.85 | -4.6 (-2.35%) | 481,726 |
| 30 May 2018 | INR | 196.8 | 197.4 | 193.95 | 195.45 | 195.45 | -3.4 (-1.71%) | 227,805 |
| 29 May 2018 | INR | 199 | 201.55 | 195.85 | 198.85 | 198.85 | +0.5 (+0.25%) | 459,275 |
| 28 May 2018 | INR | 195.3 | 203 | 194.35 | 198.35 | 198.35 | +4.55 (+2.35%) | 962,546 |
| 25 May 2018 | INR | 196.9 | 199 | 190.4 | 193.8 | 193.8 | -2.1 (-1.07%) | 627,809 |
| 24 May 2018 | INR | 193.9 | 201.45 | 193.9 | 195.9 | 195.9 | +2.8 (+1.45%) | 1,200,584 |
| 23 May 2018 | INR | 190 | 197.9 | 189 | 193.1 | 193.1 | +2.25 (+1.18%) | 1,009,820 |
| 22 May 2018 | INR | 188 | 195 | 185.55 | 190.85 | 190.85 | +2.5 (+1.33%) | 1,238,633 |
| 21 May 2018 | INR | 186.3 | 193.75 | 182 | 188.35 | 188.35 | +3.75 (+2.03%) | 2,148,624 |
| 18 May 2018 | INR | 181 | 192.35 | 177.55 | 184.6 | 184.6 | +6 (+3.36%) | 3,307,185 |
| 17 May 2018 | INR | 177 | 182.35 | 177 | 178.6 | 178.6 | +1.4 (+0.79%) | 540,186 |
| 16 May 2018 | INR | 175.95 | 179.95 | 172.1 | 177.2 | 177.2 | +1.25 (+0.71%) | 501,071 |
| 15 May 2018 | INR | 172 | 182 | 170.1 | 175.95 | 175.95 | +4.2 (+2.45%) | 1,219,930 |
| 14 May 2018 | INR | 172 | 174.9 | 166.95 | 171.75 | 171.75 | +1.1 (+0.64%) | 856,860 |
| 11 May 2018 | INR | 172.7 | 177.4 | 166.25 | 170.65 | 170.65 | +1.35 (+0.80%) | 1,699,434 |
| 10 May 2018 | INR | 155.4 | 174.8 | 155 | 169.3 | 169.3 | +16.05 (+10.47%) | 5,041,727 |
| 9 May 2018 | INR | 156 | 160.5 | 152.05 | 153.25 | 153.25 | -2.6 (-1.67%) | 667,600 |
| 8 May 2018 | INR | 156.5 | 161 | 152.1 | 155.85 | 155.85 | +2.75 (+1.80%) | 765,732 |
