| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 257.4 | 257.4 | 249.05 | 249.8 | 249.8 | -2.2 (-0.87%) | 968 |
| 18 Jun 2018 | INR | 257.8 | 257.8 | 251 | 252 | 252 | -5.65 (-2.19%) | 2,812 |
| 15 Jun 2018 | INR | 258.05 | 264.95 | 255 | 257.65 | 257.65 | +1.25 (+0.49%) | 3,063 |
| 14 Jun 2018 | INR | 265.05 | 265.85 | 255 | 256.4 | 256.4 | -9.75 (-3.66%) | 2,961 |
| 13 Jun 2018 | INR | 275.8 | 275.9 | 264.45 | 266.15 | 266.15 | -7.2 (-2.63%) | 3,414 |
| 12 Jun 2018 | INR | 261.5 | 285 | 258.35 | 273.35 | 273.35 | +10.95 (+4.17%) | 31,918 |
| 11 Jun 2018 | INR | 257 | 273.9 | 254.35 | 262.4 | 262.4 | +7.55 (+2.96%) | 8,992 |
| 8 Jun 2018 | INR | 253.95 | 257 | 252.7 | 254.85 | 254.85 | -2.7 (-1.05%) | 1,441 |
| 7 Jun 2018 | INR | 245.85 | 260 | 244 | 257.55 | 257.55 | +19.9 (+8.37%) | 4,771 |
| 6 Jun 2018 | INR | 238.2 | 242.7 | 235.4 | 237.65 | 237.65 | -3.7 (-1.53%) | 1,949 |
| 5 Jun 2018 | INR | 241.55 | 246 | 233.4 | 241.35 | 241.35 | -4.35 (-1.77%) | 3,475 |
| 4 Jun 2018 | INR | 261.05 | 265 | 240 | 245.7 | 245.7 | -13.15 (-5.08%) | 7,380 |
| 1 Jun 2018 | INR | 264.45 | 265.5 | 256 | 258.85 | 258.85 | -3 (-1.15%) | 2,320 |
| 31 May 2018 | INR | 259.7 | 266.25 | 255.3 | 261.85 | 261.85 | +6.5 (+2.55%) | 3,194 |
| 30 May 2018 | INR | 252.05 | 262.8 | 252 | 255.35 | 255.35 | +1.95 (+0.77%) | 1,770 |
| 29 May 2018 | INR | 260 | 263 | 252 | 253.4 | 253.4 | -5.5 (-2.12%) | 2,810 |
| 28 May 2018 | INR | 251.1 | 263 | 251.1 | 258.9 | 258.9 | +7.3 (+2.90%) | 7,196 |
| 25 May 2018 | INR | 258.95 | 277 | 245.7 | 251.6 | 251.6 | -7.15 (-2.76%) | 9,490 |
| 24 May 2018 | INR | 258.25 | 264 | 257 | 258.75 | 258.75 | -2.15 (-0.82%) | 7,982 |
| 23 May 2018 | INR | 265.7 | 268 | 260 | 260.9 | 260.9 | -7 (-2.61%) | 2,132 |
| 22 May 2018 | INR | 259 | 270.5 | 254.95 | 267.9 | 267.9 | +10.05 (+3.90%) | 2,545 |
| 21 May 2018 | INR | 266.65 | 266.65 | 255 | 257.85 | 257.85 | -10.3 (-3.84%) | 2,488 |
| 18 May 2018 | INR | 272.95 | 275 | 262 | 268.15 | 268.15 | -2.65 (-0.98%) | 2,716 |
| 17 May 2018 | INR | 273.75 | 275 | 269.05 | 270.8 | 270.8 | -1.3 (-0.48%) | 2,851 |
| 16 May 2018 | INR | 268.8 | 276.35 | 268.8 | 272.1 | 272.1 | -0.35 (-0.13%) | 5,155 |
| 15 May 2018 | INR | 273 | 285 | 270.15 | 272.45 | 272.45 | +1.3 (+0.48%) | 7,629 |
| 14 May 2018 | INR | 277.6 | 282.9 | 266.65 | 271.15 | 271.15 | -10.4 (-3.69%) | 4,443 |
| 11 May 2018 | INR | 287 | 290.6 | 279 | 281.55 | 281.55 | -4.15 (-1.45%) | 5,440 |
| 10 May 2018 | INR | 294 | 300.95 | 282.1 | 285.7 | 285.7 | -6.65 (-2.27%) | 7,710 |
| 9 May 2018 | INR | 291.15 | 302.8 | 291.15 | 292.35 | 292.35 | +0.15 (+0.05%) | 4,256 |
