| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 380 | 388.8 | 371.1 | 372.3 | 186.15 | -6.95 (-1.83%) | 5,545 |
| 18 Jun 2018 | INR | 363 | 408 | 363 | 379.25 | 189.625 | +12.25 (+3.34%) | 30,678 |
| 15 Jun 2018 | INR | 349.95 | 371 | 342 | 367 | 183.5 | +22.55 (+6.55%) | 3,067 |
| 14 Jun 2018 | INR | 352.1 | 359 | 339 | 344.45 | 172.225 | -9.05 (-2.56%) | 1,952 |
| 13 Jun 2018 | INR | 365 | 366 | 352.5 | 353.5 | 176.75 | -8.35 (-2.31%) | 1,637 |
| 12 Jun 2018 | INR | 344 | 366 | 339.95 | 361.85 | 180.925 | +17.1 (+4.96%) | 4,944 |
| 11 Jun 2018 | INR | 349.25 | 351 | 340 | 344.75 | 172.375 | -0.45 (-0.13%) | 219 |
| 8 Jun 2018 | INR | 344 | 358.5 | 344 | 345.2 | 172.6 | -6.2 (-1.76%) | 507 |
| 7 Jun 2018 | INR | 321 | 358 | 321 | 351.4 | 175.7 | +26.95 (+8.31%) | 3,770 |
| 6 Jun 2018 | INR | 320 | 330.85 | 320 | 324.45 | 162.225 | -0.95 (-0.29%) | 1,339 |
| 5 Jun 2018 | INR | 342 | 342 | 320 | 325.4 | 162.7 | -9.85 (-2.94%) | 1,562 |
| 4 Jun 2018 | INR | 341.8 | 345 | 333 | 335.25 | 167.625 | -9.8 (-2.84%) | 886 |
| 1 Jun 2018 | INR | 350 | 359.4 | 344 | 345.05 | 172.525 | -8.5 (-2.40%) | 1,183 |
| 31 May 2018 | INR | 358 | 358 | 352.1 | 353.55 | 176.775 | -9 (-2.48%) | 913 |
| 30 May 2018 | INR | 344.3 | 366.45 | 344.3 | 362.55 | 181.275 | -1.4 (-0.38%) | 1,196 |
| 29 May 2018 | INR | 365 | 372.5 | 361.3 | 363.95 | 181.975 | -4.95 (-1.34%) | 573 |
| 28 May 2018 | INR | 363.65 | 381.8 | 363.65 | 368.9 | 184.45 | +15.4 (+4.36%) | 1,981 |
| 25 May 2018 | INR | 365.9 | 384 | 348.05 | 353.5 | 176.75 | -2.05 (-0.58%) | 1,727 |
| 24 May 2018 | INR | 359.5 | 360 | 348 | 355.55 | 177.775 | +7.5 (+2.15%) | 1,888 |
| 23 May 2018 | INR | 355 | 368.6 | 346 | 348.05 | 174.025 | -10.6 (-2.96%) | 2,209 |
| 22 May 2018 | INR | 356 | 366 | 353 | 358.65 | 179.325 | +3.25 (+0.91%) | 1,912 |
| 21 May 2018 | INR | 374 | 374 | 349.15 | 355.4 | 177.7 | -6.95 (-1.92%) | 2,569 |
| 18 May 2018 | INR | 370 | 385 | 360 | 362.35 | 181.175 | -9.45 (-2.54%) | 4,427 |
| 17 May 2018 | INR | 372.2 | 383 | 370.05 | 371.8 | 185.9 | +2.05 (+0.55%) | 1,694 |
| 16 May 2018 | INR | 376.15 | 381 | 366 | 369.75 | 184.875 | -2.35 (-0.63%) | 1,420 |
| 15 May 2018 | INR | 385.85 | 392 | 368.2 | 372.1 | 186.05 | -11.95 (-3.11%) | 4,383 |
| 14 May 2018 | INR | 381 | 403.6 | 378 | 384.05 | 192.025 | +3.1 (+0.81%) | 7,935 |
| 11 May 2018 | INR | 390.95 | 390.95 | 380.2 | 380.95 | 190.475 | -12.7 (-3.23%) | 2,666 |
| 10 May 2018 | INR | 394.85 | 408.6 | 392.5 | 393.65 | 196.825 | -4.8 (-1.20%) | 3,091 |
| 9 May 2018 | INR | 367 | 422 | 364.95 | 398.45 | 199.225 | +32.9 (+9.00%) | 40,419 |
