| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 324.7 | 324.8 | 315.1 | 315.8 | 315.8 | -8.9 (-2.74%) | 3,154 |
| 18 Jun 2018 | INR | 319.8 | 326.2 | 315.05 | 324.7 | 324.7 | +6.7 (+2.11%) | 1,439 |
| 15 Jun 2018 | INR | 315.4 | 319.7 | 315.4 | 318 | 318 | +2.25 (+0.71%) | 5,382 |
| 14 Jun 2018 | INR | 318.85 | 318.85 | 313.05 | 315.75 | 315.75 | -3.8 (-1.19%) | 6,419 |
| 13 Jun 2018 | INR | 320.3 | 321 | 316.5 | 319.55 | 319.55 | -0.2 (-0.06%) | 38,370 |
| 12 Jun 2018 | INR | 320.25 | 322.4 | 317.5 | 319.75 | 319.75 | -0.7 (-0.22%) | 4,973 |
| 11 Jun 2018 | INR | 324.5 | 325.7 | 316.15 | 320.45 | 320.45 | +0.45 (+0.14%) | 3,457 |
| 8 Jun 2018 | INR | 317 | 324 | 316.6 | 320 | 320 | +2.05 (+0.64%) | 6,510 |
| 7 Jun 2018 | INR | 311 | 321 | 311 | 317.95 | 317.95 | +10.3 (+3.35%) | 12,867 |
| 6 Jun 2018 | INR | 312 | 315 | 305.7 | 307.65 | 307.65 | -8.05 (-2.55%) | 16,151 |
| 5 Jun 2018 | INR | 329.85 | 329.85 | 314 | 315.7 | 315.7 | -11.95 (-3.65%) | 5,265 |
| 4 Jun 2018 | INR | 329.3 | 330.6 | 327 | 327.65 | 327.65 | +0.1 (+0.03%) | 1,250 |
| 1 Jun 2018 | INR | 333.2 | 333.65 | 326.9 | 327.55 | 327.55 | 0.0 (0.0%) | 2,989 |
| 31 May 2018 | INR | 336.25 | 336.25 | 326 | 327.55 | 327.55 | -3.45 (-1.04%) | 3,583 |
| 30 May 2018 | INR | 333.2 | 336.4 | 330 | 331 | 331 | -4.35 (-1.30%) | 1,925 |
| 29 May 2018 | INR | 338.45 | 340.8 | 334.1 | 335.35 | 335.35 | -1.05 (-0.31%) | 6,557 |
| 28 May 2018 | INR | 332.3 | 341.8 | 328.2 | 336.4 | 336.4 | +8.2 (+2.50%) | 5,129 |
| 25 May 2018 | INR | 331.4 | 332.4 | 326 | 328.2 | 328.2 | -0.2 (-0.06%) | 6,621 |
| 24 May 2018 | INR | 331.95 | 335 | 326.1 | 328.4 | 328.4 | -4.75 (-1.43%) | 3,862 |
| 23 May 2018 | INR | 336 | 336.05 | 333 | 333.15 | 333.15 | -0.7 (-0.21%) | 7,361 |
| 22 May 2018 | INR | 331.55 | 339.45 | 325 | 333.85 | 333.85 | +2.55 (+0.77%) | 7,295 |
| 21 May 2018 | INR | 343.05 | 347.35 | 325.2 | 331.3 | 331.3 | -11.6 (-3.38%) | 5,372 |
| 18 May 2018 | INR | 343.7 | 345.05 | 338 | 342.9 | 342.9 | -0.7 (-0.20%) | 15,644 |
| 17 May 2018 | INR | 346.2 | 352.2 | 342 | 343.6 | 343.6 | -5.2 (-1.49%) | 9,675 |
| 16 May 2018 | INR | 347.2 | 352.55 | 346.1 | 348.8 | 348.8 | -2.05 (-0.58%) | 3,065 |
| 15 May 2018 | INR | 360.55 | 363.15 | 350 | 350.85 | 350.85 | -11.25 (-3.11%) | 5,567 |
| 14 May 2018 | INR | 358 | 364.65 | 352.1 | 362.1 | 362.1 | +0.5 (+0.14%) | 2,706 |
| 11 May 2018 | INR | 351.95 | 366 | 351 | 361.6 | 361.6 | +11.55 (+3.30%) | 17,332 |
| 10 May 2018 | INR | 348 | 354.2 | 347 | 350.05 | 350.05 | +3.05 (+0.88%) | 7,080 |
| 9 May 2018 | INR | 342.05 | 350.05 | 342 | 347 | 347 | +1.7 (+0.49%) | 5,358 |
