| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 320.1 | 320.65 | 316.5 | 320 | 320 | -3.5 (-1.08%) | 1,495 |
| 18 Jun 2018 | INR | 325 | 325 | 321.05 | 323.5 | 323.5 | -1.55 (-0.48%) | 288 |
| 15 Jun 2018 | INR | 326.05 | 327.95 | 322.5 | 325.05 | 325.05 | -0.35 (-0.11%) | 817 |
| 14 Jun 2018 | INR | 329.15 | 332 | 325 | 325.4 | 325.4 | -4.7 (-1.42%) | 2,799 |
| 13 Jun 2018 | INR | 330.85 | 331.65 | 327 | 330.1 | 330.1 | +3.55 (+1.09%) | 687 |
| 12 Jun 2018 | INR | 322.65 | 331.5 | 321 | 326.55 | 326.55 | +1.65 (+0.51%) | 3,571 |
| 11 Jun 2018 | INR | 322.3 | 326 | 321 | 324.9 | 324.9 | +3.95 (+1.23%) | 1,316 |
| 8 Jun 2018 | INR | 326.95 | 328 | 320 | 320.95 | 320.95 | -4.5 (-1.38%) | 2,890 |
| 7 Jun 2018 | INR | 331.45 | 335 | 324.4 | 325.45 | 325.45 | -2.65 (-0.81%) | 2,485 |
| 6 Jun 2018 | INR | 318 | 331.85 | 315 | 328.1 | 328.1 | +13 (+4.13%) | 3,384 |
| 5 Jun 2018 | INR | 316.85 | 318.8 | 306.2 | 315.1 | 315.1 | -0.95 (-0.30%) | 2,470 |
| 4 Jun 2018 | INR | 330.05 | 330.2 | 315.15 | 316.05 | 316.05 | -9.2 (-2.83%) | 4,315 |
| 1 Jun 2018 | INR | 330.5 | 331.1 | 320.3 | 325.25 | 325.25 | -4.85 (-1.47%) | 3,351 |
| 31 May 2018 | INR | 336.1 | 339.5 | 328 | 330.1 | 330.1 | -2.25 (-0.68%) | 2,708 |
| 30 May 2018 | INR | 331.75 | 334.5 | 331 | 332.35 | 332.35 | -2.95 (-0.88%) | 2,325 |
| 29 May 2018 | INR | 331.5 | 336.5 | 331.5 | 335.3 | 335.3 | +0.8 (+0.24%) | 1,327 |
| 28 May 2018 | INR | 330 | 335 | 328.5 | 334.5 | 334.5 | +6.55 (+2.00%) | 2,836 |
| 25 May 2018 | INR | 337.5 | 337.5 | 327.5 | 327.95 | 327.95 | -6.1 (-1.83%) | 2,856 |
| 24 May 2018 | INR | 331 | 335 | 325 | 334.05 | 334.05 | +3.4 (+1.03%) | 5,978 |
| 23 May 2018 | INR | 329.45 | 331.4 | 325.35 | 330.65 | 330.65 | +6.1 (+1.88%) | 3,792 |
| 22 May 2018 | INR | 314.25 | 332 | 314.05 | 324.55 | 324.55 | +11.05 (+3.52%) | 4,533 |
| 21 May 2018 | INR | 318.05 | 318.05 | 310 | 313.5 | 313.5 | -9.1 (-2.82%) | 8,720 |
| 18 May 2018 | INR | 321.5 | 324 | 320.05 | 322.6 | 322.6 | +0.3 (+0.09%) | 2,101 |
| 17 May 2018 | INR | 326.1 | 328.3 | 320 | 322.3 | 322.3 | -1.35 (-0.42%) | 11,038 |
| 16 May 2018 | INR | 328.4 | 335.05 | 314.4 | 323.65 | 323.65 | -3.75 (-1.15%) | 7,137 |
| 15 May 2018 | INR | 338 | 340.5 | 326.4 | 327.4 | 327.4 | -10.15 (-3.01%) | 12,295 |
| 14 May 2018 | INR | 340.55 | 344 | 336.8 | 337.55 | 337.55 | -3.05 (-0.90%) | 5,445 |
| 11 May 2018 | INR | 345 | 352.2 | 338.55 | 340.6 | 340.6 | -1.25 (-0.37%) | 10,926 |
| 10 May 2018 | INR | 354.9 | 354.9 | 338.9 | 341.85 | 341.85 | -15.15 (-4.24%) | 7,723 |
| 9 May 2018 | INR | 349.15 | 360.7 | 349 | 357 | 357 | +8.25 (+2.37%) | 9,727 |
