| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 277.3 | 277.4 | 270.05 | 272.1 | 272.1 | -2.35 (-0.86%) | 3,580 |
| 18 Jun 2018 | INR | 269.5 | 283.4 | 269.5 | 274.45 | 274.45 | +3.9 (+1.44%) | 19,364 |
| 15 Jun 2018 | INR | 272.55 | 277.35 | 268.3 | 270.55 | 270.55 | -4.7 (-1.71%) | 46,141 |
| 14 Jun 2018 | INR | 277 | 278.25 | 272 | 275.25 | 275.25 | -3.1 (-1.11%) | 24,295 |
| 13 Jun 2018 | INR | 281.15 | 282.8 | 277.15 | 278.35 | 278.35 | -0.5 (-0.18%) | 37,451 |
| 12 Jun 2018 | INR | 276.25 | 283.5 | 276.2 | 278.85 | 278.85 | +2.8 (+1.01%) | 44,327 |
| 11 Jun 2018 | INR | 272.05 | 279 | 272.05 | 276.05 | 276.05 | +0.65 (+0.24%) | 4,137 |
| 8 Jun 2018 | INR | 280 | 280 | 272.25 | 275.4 | 275.4 | -0.9 (-0.33%) | 6,821 |
| 7 Jun 2018 | INR | 264 | 278 | 262.5 | 276.3 | 276.3 | +14.55 (+5.56%) | 10,992 |
| 6 Jun 2018 | INR | 257.55 | 264.4 | 253.1 | 261.75 | 261.75 | +5 (+1.95%) | 8,675 |
| 5 Jun 2018 | INR | 263 | 267.55 | 255.1 | 256.75 | 256.75 | -9.15 (-3.44%) | 14,309 |
| 4 Jun 2018 | INR | 274 | 274.95 | 263.65 | 265.9 | 265.9 | -5.6 (-2.06%) | 9,161 |
| 1 Jun 2018 | INR | 277.05 | 280.35 | 270.75 | 271.5 | 271.5 | -9.3 (-3.31%) | 7,785 |
| 31 May 2018 | INR | 283.5 | 283.7 | 276.15 | 280.8 | 280.8 | -0.15 (-0.05%) | 8,846 |
| 30 May 2018 | INR | 284.8 | 284.8 | 280.05 | 280.95 | 280.95 | -4.15 (-1.46%) | 4,261 |
| 29 May 2018 | INR | 283.85 | 289.4 | 283 | 285.1 | 285.1 | +4.1 (+1.46%) | 6,986 |
| 28 May 2018 | INR | 274.3 | 285 | 271.95 | 281 | 281 | +9.3 (+3.42%) | 11,747 |
| 25 May 2018 | INR | 268.5 | 274.95 | 267 | 271.7 | 271.7 | -1.1 (-0.40%) | 9,904 |
| 24 May 2018 | INR | 282.1 | 283.5 | 268.7 | 272.8 | 272.8 | -5.85 (-2.10%) | 15,388 |
| 23 May 2018 | INR | 282 | 285.05 | 277.05 | 278.65 | 278.65 | -8.45 (-2.94%) | 9,731 |
| 22 May 2018 | INR | 282 | 289.7 | 281.85 | 287.1 | 287.1 | +5.35 (+1.90%) | 7,817 |
| 21 May 2018 | INR | 291.15 | 291.5 | 280.05 | 281.75 | 281.75 | -13.05 (-4.43%) | 13,822 |
| 18 May 2018 | INR | 303.75 | 303.75 | 292.5 | 294.8 | 294.8 | -5.8 (-1.93%) | 11,490 |
| 17 May 2018 | INR | 304.95 | 306.65 | 295.05 | 300.6 | 300.6 | +1.95 (+0.65%) | 16,276 |
| 16 May 2018 | INR | 298 | 306 | 295.25 | 298.65 | 298.65 | -0.1 (-0.03%) | 12,987 |
| 15 May 2018 | INR | 296.9 | 319.65 | 294.4 | 298.75 | 298.75 | +1.35 (+0.45%) | 43,164 |
| 14 May 2018 | INR | 301.05 | 303.45 | 295.05 | 297.4 | 297.4 | -4.15 (-1.38%) | 6,707 |
| 11 May 2018 | INR | 300.05 | 307.4 | 298.3 | 301.55 | 301.55 | +2.65 (+0.89%) | 9,090 |
| 10 May 2018 | INR | 304.6 | 305.2 | 298 | 298.9 | 298.9 | -4.5 (-1.48%) | 9,247 |
| 9 May 2018 | INR | 307.5 | 314.3 | 302.05 | 303.4 | 303.4 | -3 (-0.98%) | 10,551 |
