| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | INR | 161.05 | 161.9 | 156.4 | 157.15 | 157.15 | -3.95 (-2.45%) | 25,210 |
| 30 May 2018 | INR | 160.1 | 164.55 | 157 | 161.1 | 161.1 | +0.1 (+0.06%) | 50,636 |
| 29 May 2018 | INR | 157.2 | 165.8 | 157.1 | 161 | 161 | +2.2 (+1.39%) | 41,624 |
| 28 May 2018 | INR | 160 | 162.9 | 155.75 | 158.8 | 158.8 | -1.95 (-1.21%) | 34,857 |
| 25 May 2018 | INR | 164.2 | 167 | 158 | 160.75 | 160.75 | -2.25 (-1.38%) | 48,322 |
| 24 May 2018 | INR | 164.8 | 166.05 | 162 | 163 | 163 | -0.15 (-0.09%) | 22,044 |
| 23 May 2018 | INR | 163.2 | 167.4 | 161.3 | 163.15 | 163.15 | -0.05 (-0.03%) | 32,906 |
| 22 May 2018 | INR | 160 | 164 | 160 | 163.2 | 163.2 | +2.8 (+1.75%) | 21,901 |
| 21 May 2018 | INR | 169.1 | 169.7 | 159.5 | 160.4 | 160.4 | -8.25 (-4.89%) | 44,466 |
| 18 May 2018 | INR | 170.55 | 173.2 | 167.15 | 168.65 | 168.65 | -1.45 (-0.85%) | 38,122 |
| 17 May 2018 | INR | 175.4 | 175.8 | 169.6 | 170.1 | 170.1 | -3.7 (-2.13%) | 54,415 |
| 16 May 2018 | INR | 178.5 | 178.5 | 172.8 | 173.8 | 173.8 | -4.9 (-2.74%) | 23,994 |
| 15 May 2018 | INR | 179.75 | 183.45 | 177.5 | 178.7 | 178.7 | +0.55 (+0.31%) | 26,894 |
| 14 May 2018 | INR | 179.35 | 183.4 | 175.5 | 178.15 | 178.15 | +0.4 (+0.23%) | 38,097 |
| 11 May 2018 | INR | 179.6 | 183 | 176.5 | 177.75 | 177.75 | -1.05 (-0.59%) | 37,854 |
| 10 May 2018 | INR | 185.25 | 185.45 | 178 | 178.8 | 178.8 | -5.35 (-2.91%) | 34,387 |
| 9 May 2018 | INR | 186.55 | 187.6 | 183.15 | 184.15 | 184.15 | -2.6 (-1.39%) | 21,210 |
| 8 May 2018 | INR | 185.25 | 190.55 | 184.35 | 186.75 | 186.75 | +2.15 (+1.16%) | 40,334 |
| 7 May 2018 | INR | 186.55 | 187.95 | 183.45 | 184.6 | 184.6 | -1.1 (-0.59%) | 24,315 |
| 4 May 2018 | INR | 188.65 | 190.7 | 185.1 | 185.7 | 185.7 | -2.55 (-1.35%) | 31,247 |
| 3 May 2018 | INR | 190.7 | 192.3 | 186 | 188.25 | 188.25 | -2.45 (-1.28%) | 38,066 |
| 2 May 2018 | INR | 196.5 | 201.2 | 190 | 190.7 | 190.7 | -3.55 (-1.83%) | 61,806 |
| 30 Apr 2018 | INR | 193.3 | 197.9 | 192.5 | 194.25 | 194.25 | +2.8 (+1.46%) | 46,633 |
| 27 Apr 2018 | INR | 194.45 | 197.5 | 190.5 | 191.45 | 191.45 | -1.45 (-0.75%) | 48,868 |
| 26 Apr 2018 | INR | 191.75 | 196.85 | 191.5 | 192.9 | 192.9 | +1.2 (+0.63%) | 41,388 |
| 25 Apr 2018 | INR | 197.3 | 198.8 | 191 | 191.7 | 191.7 | -5.45 (-2.76%) | 62,419 |
| 24 Apr 2018 | INR | 202.05 | 206.3 | 196.5 | 197.15 | 197.15 | -3.7 (-1.84%) | 71,032 |
| 23 Apr 2018 | INR | 203.7 | 206.9 | 198.4 | 200.85 | 200.85 | -1.75 (-0.86%) | 50,504 |
| 20 Apr 2018 | INR | 201.5 | 206.55 | 197.5 | 202.6 | 202.6 | +0.2 (+0.10%) | 101,429 |
| 19 Apr 2018 | INR | 199 | 207.4 | 196.1 | 202.4 | 202.4 | +3.55 (+1.79%) | 152,131 |
