| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 221.7 | 221.7 | 205.1 | 208 | 208 | -15.6 (-6.98%) | 8,376 |
| 18 Jun 2018 | INR | 228 | 228 | 221 | 223.6 | 223.6 | -1.9 (-0.84%) | 3,399 |
| 15 Jun 2018 | INR | 222.25 | 231.5 | 220.5 | 225.5 | 225.5 | +2.3 (+1.03%) | 9,038 |
| 14 Jun 2018 | INR | 219.65 | 224.3 | 219.2 | 223.2 | 223.2 | +1.4 (+0.63%) | 1,052 |
| 13 Jun 2018 | INR | 211.6 | 227.1 | 211.6 | 221.8 | 221.8 | +8.1 (+3.79%) | 22,368 |
| 12 Jun 2018 | INR | 217.25 | 217.55 | 211.55 | 213.7 | 213.7 | -3.5 (-1.61%) | 2,620 |
| 11 Jun 2018 | INR | 218 | 219.35 | 215 | 217.2 | 217.2 | 0.0 (0.0%) | 4,849 |
| 8 Jun 2018 | INR | 218.65 | 220.5 | 215.4 | 217.2 | 217.2 | -3.65 (-1.65%) | 5,038 |
| 7 Jun 2018 | INR | 221.55 | 230 | 219.5 | 220.85 | 220.85 | +2.45 (+1.12%) | 8,921 |
| 6 Jun 2018 | INR | 210 | 220.3 | 207.5 | 218.4 | 218.4 | +2.3 (+1.06%) | 28,946 |
| 5 Jun 2018 | INR | 225.8 | 225.8 | 214 | 216.1 | 216.1 | -10.4 (-4.59%) | 8,316 |
| 4 Jun 2018 | INR | 233.15 | 238 | 225.1 | 226.5 | 226.5 | -15.1 (-6.25%) | 30,141 |
| 1 Jun 2018 | INR | 251 | 251 | 236 | 241.6 | 241.6 | -9.95 (-3.96%) | 2,368 |
| 31 May 2018 | INR | 252 | 254.5 | 247.2 | 251.55 | 251.55 | -7.25 (-2.80%) | 87,290 |
| 30 May 2018 | INR | 241.55 | 263 | 241.55 | 258.8 | 258.8 | +11.9 (+4.82%) | 11,982 |
| 29 May 2018 | INR | 252.9 | 252.9 | 245.2 | 246.9 | 246.9 | -1.8 (-0.72%) | 104,765 |
| 28 May 2018 | INR | 248 | 253.25 | 245.3 | 248.7 | 248.7 | +7.6 (+3.15%) | 4,847 |
| 25 May 2018 | INR | 235 | 242.5 | 235 | 241.1 | 241.1 | +3.95 (+1.67%) | 2,516 |
| 24 May 2018 | INR | 242.1 | 245.8 | 235.6 | 237.15 | 237.15 | -1.1 (-0.46%) | 44,888 |
| 23 May 2018 | INR | 235.1 | 243.5 | 234.2 | 238.25 | 238.25 | +3.4 (+1.45%) | 341,387 |
| 22 May 2018 | INR | 244.75 | 250 | 231.4 | 234.85 | 234.85 | -7.85 (-3.23%) | 7,661 |
| 21 May 2018 | INR | 237 | 253 | 237 | 242.7 | 242.7 | +7.95 (+3.39%) | 16,808 |
| 18 May 2018 | INR | 247.35 | 247.35 | 233.1 | 234.75 | 234.75 | -14 (-5.63%) | 16,109 |
| 17 May 2018 | INR | 247.9 | 253 | 245.1 | 248.75 | 248.75 | -0.25 (-0.10%) | 4,495 |
| 16 May 2018 | INR | 245.85 | 252 | 245.85 | 249 | 249 | -2.1 (-0.84%) | 1,085 |
| 15 May 2018 | INR | 251.5 | 257.55 | 242.05 | 251.1 | 251.1 | +0.1 (+0.04%) | 7,027 |
| 14 May 2018 | INR | 253 | 259.95 | 245.55 | 251 | 251 | -4.8 (-1.88%) | 8,041 |
| 11 May 2018 | INR | 252.4 | 259.95 | 250.55 | 255.8 | 255.8 | +4.55 (+1.81%) | 5,653 |
| 10 May 2018 | INR | 254.2 | 260 | 250.6 | 251.25 | 251.25 | +0.2 (+0.08%) | 3,505 |
| 9 May 2018 | INR | 255.1 | 261.6 | 249.15 | 251.05 | 251.05 | -1.8 (-0.71%) | 30,824 |
