| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 292.35 | 292.35 | 284.1 | 285.05 | 285.05 | -6.1 (-2.10%) | 2,858 |
| 18 Jun 2018 | INR | 290.2 | 296.45 | 290 | 291.15 | 291.15 | -1.35 (-0.46%) | 3,780 |
| 15 Jun 2018 | INR | 300.05 | 301.95 | 291.45 | 292.5 | 292.5 | -9.4 (-3.11%) | 5,260 |
| 14 Jun 2018 | INR | 305.05 | 306 | 298.8 | 301.9 | 301.9 | -4.35 (-1.42%) | 918 |
| 13 Jun 2018 | INR | 307.55 | 311.9 | 302.6 | 306.25 | 306.25 | -2.95 (-0.95%) | 1,760 |
| 12 Jun 2018 | INR | 306.75 | 314 | 305.05 | 309.2 | 309.2 | +3.85 (+1.26%) | 6,433 |
| 11 Jun 2018 | INR | 284.95 | 331.45 | 284.95 | 305.35 | 305.35 | +23.4 (+8.30%) | 59,399 |
| 8 Jun 2018 | INR | 275.05 | 284.95 | 270.1 | 281.95 | 281.95 | +5.25 (+1.90%) | 2,808 |
| 7 Jun 2018 | INR | 256 | 277.5 | 256 | 276.7 | 276.7 | +18.45 (+7.14%) | 3,326 |
| 6 Jun 2018 | INR | 254 | 261.95 | 254 | 258.25 | 258.25 | +2.15 (+0.84%) | 4,977 |
| 5 Jun 2018 | INR | 275 | 275 | 254 | 256.1 | 256.1 | -18.2 (-6.64%) | 6,111 |
| 4 Jun 2018 | INR | 282.5 | 282.5 | 273 | 274.3 | 274.3 | -3.55 (-1.28%) | 140,459 |
| 1 Jun 2018 | INR | 281.55 | 281.55 | 277.55 | 277.85 | 277.85 | -0.75 (-0.27%) | 129 |
| 31 May 2018 | INR | 281 | 281 | 278 | 278.6 | 278.6 | -2.25 (-0.80%) | 173 |
| 30 May 2018 | INR | 277.55 | 284.95 | 277.55 | 280.85 | 280.85 | -0.2 (-0.07%) | 683 |
| 29 May 2018 | INR | 284.9 | 284.95 | 278 | 281.05 | 281.05 | -3.25 (-1.14%) | 1,708 |
| 28 May 2018 | INR | 276.1 | 284.9 | 276.1 | 284.3 | 284.3 | +8.55 (+3.10%) | 1,293 |
| 25 May 2018 | INR | 275.1 | 279.95 | 273 | 275.75 | 275.75 | -0.3 (-0.11%) | 4,958 |
| 24 May 2018 | INR | 273.7 | 278 | 273.7 | 276.05 | 276.05 | +2.7 (+0.99%) | 1,351 |
| 23 May 2018 | INR | 272.5 | 276.05 | 272.5 | 273.35 | 273.35 | +2.3 (+0.85%) | 2,612 |
| 22 May 2018 | INR | 265.15 | 272.5 | 263.4 | 271.05 | 271.05 | +5.25 (+1.98%) | 92,932 |
| 21 May 2018 | INR | 274.95 | 276 | 262.95 | 265.8 | 265.8 | -7.55 (-2.76%) | 2,826 |
| 18 May 2018 | INR | 280.15 | 284.95 | 271.65 | 273.35 | 273.35 | -7.85 (-2.79%) | 2,654 |
| 17 May 2018 | INR | 284.95 | 287.5 | 280.05 | 281.2 | 281.2 | -1.25 (-0.44%) | 2,511 |
| 16 May 2018 | INR | 289 | 289 | 280 | 282.45 | 282.45 | -6.5 (-2.25%) | 5,476 |
| 15 May 2018 | INR | 289 | 299.55 | 276.4 | 288.95 | 288.95 | -0.25 (-0.09%) | 10,658 |
| 14 May 2018 | INR | 275.1 | 313.6 | 275.1 | 289.2 | 289.2 | +23.95 (+9.03%) | 33,120 |
| 11 May 2018 | INR | 269.95 | 279.8 | 260.05 | 265.25 | 265.25 | -2.55 (-0.95%) | 7,158 |
| 10 May 2018 | INR | 278 | 281.65 | 265.05 | 267.8 | 267.8 | -12.8 (-4.56%) | 4,141 |
| 9 May 2018 | INR | 279.95 | 283.5 | 278.05 | 280.6 | 280.6 | +2.35 (+0.84%) | 1,390 |
