| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 296 | 296 | 287.5 | 288.3 | 288.3 | -8.75 (-2.95%) | 12,855 |
| 18 Jun 2018 | INR | 300.1 | 301 | 295.25 | 297.05 | 297.05 | -1 (-0.34%) | 4,508 |
| 15 Jun 2018 | INR | 303.5 | 304.2 | 292.5 | 298.05 | 298.05 | -5.95 (-1.96%) | 14,493 |
| 14 Jun 2018 | INR | 302 | 305.45 | 301 | 304 | 304 | +1.95 (+0.65%) | 4,182 |
| 13 Jun 2018 | INR | 304.4 | 307 | 300.95 | 302.05 | 302.05 | -2.3 (-0.76%) | 9,157 |
| 12 Jun 2018 | INR | 297.45 | 309.75 | 292.25 | 304.35 | 304.35 | +7.85 (+2.65%) | 17,989 |
| 11 Jun 2018 | INR | 306.75 | 306.8 | 295.55 | 296.5 | 296.5 | -5.5 (-1.82%) | 18,040 |
| 8 Jun 2018 | INR | 299 | 303.95 | 297.1 | 302 | 302 | +0.6 (+0.20%) | 12,813 |
| 7 Jun 2018 | INR | 293.05 | 304.15 | 293 | 301.4 | 301.4 | +11.8 (+4.07%) | 20,372 |
| 6 Jun 2018 | INR | 284.15 | 294 | 281.25 | 289.6 | 289.6 | +6.6 (+2.33%) | 29,926 |
| 5 Jun 2018 | INR | 293.9 | 293.9 | 280 | 283 | 283 | -10.2 (-3.48%) | 21,504 |
| 4 Jun 2018 | INR | 296.05 | 299 | 287 | 293.2 | 293.2 | +0.5 (+0.17%) | 28,817 |
| 1 Jun 2018 | INR | 305 | 306 | 291.3 | 292.7 | 292.7 | -17.95 (-5.78%) | 21,901 |
| 31 May 2018 | INR | 320 | 325 | 305.6 | 310.65 | 310.65 | -7.2 (-2.27%) | 43,053 |
| 30 May 2018 | INR | 314.9 | 323.4 | 308.1 | 317.85 | 317.85 | +1.3 (+0.41%) | 69,214 |
| 29 May 2018 | INR | 290 | 334.8 | 290 | 316.55 | 316.55 | +30.1 (+10.51%) | 280,802 |
| 28 May 2018 | INR | 277.85 | 300 | 277.65 | 286.45 | 286.45 | +13.55 (+4.97%) | 19,256 |
| 25 May 2018 | INR | 270.5 | 275.3 | 265 | 272.9 | 272.9 | +2.4 (+0.89%) | 16,762 |
| 24 May 2018 | INR | 280 | 282.45 | 269.25 | 270.5 | 270.5 | -8.95 (-3.20%) | 12,199 |
| 23 May 2018 | INR | 284 | 285 | 278.1 | 279.45 | 279.45 | -3.3 (-1.17%) | 6,365 |
| 22 May 2018 | INR | 283 | 290 | 278.05 | 282.75 | 282.75 | +0.3 (+0.11%) | 9,274 |
| 21 May 2018 | INR | 291 | 291.05 | 275 | 282.45 | 282.45 | -11.5 (-3.91%) | 69,513 |
| 18 May 2018 | INR | 300.25 | 300.25 | 291 | 293.95 | 293.95 | -6.45 (-2.15%) | 19,441 |
| 17 May 2018 | INR | 297 | 304.75 | 296.4 | 300.4 | 300.4 | +3.15 (+1.06%) | 19,615 |
| 16 May 2018 | INR | 300.4 | 302 | 296 | 297.25 | 297.25 | -4.95 (-1.64%) | 13,630 |
| 15 May 2018 | INR | 299.6 | 306.95 | 298 | 302.2 | 302.2 | -1.8 (-0.59%) | 13,620 |
| 14 May 2018 | INR | 315.55 | 315.55 | 295.2 | 304 | 304 | -10.55 (-3.35%) | 28,683 |
| 11 May 2018 | INR | 320.15 | 321.55 | 312.15 | 314.55 | 314.55 | -4.6 (-1.44%) | 16,085 |
| 10 May 2018 | INR | 324 | 324 | 316.75 | 319.15 | 319.15 | -3.45 (-1.07%) | 6,686 |
| 9 May 2018 | INR | 326.5 | 332.2 | 322 | 322.6 | 322.6 | -6 (-1.83%) | 7,546 |
