| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 284 | 284 | 276 | 278.9 | 278.9 | -6 (-2.11%) | 1,954 |
| 18 Jun 2018 | INR | 285.95 | 289 | 281.3 | 284.9 | 284.9 | -0.2 (-0.07%) | 947 |
| 15 Jun 2018 | INR | 280.05 | 287 | 280 | 285.1 | 285.1 | +6.6 (+2.37%) | 4,041 |
| 14 Jun 2018 | INR | 271 | 283 | 267 | 278.5 | 278.5 | +9.45 (+3.51%) | 4,937 |
| 13 Jun 2018 | INR | 275.8 | 275.8 | 268.35 | 269.05 | 269.05 | -2.9 (-1.07%) | 24,851 |
| 12 Jun 2018 | INR | 267.2 | 278.45 | 266 | 271.95 | 271.95 | +7.2 (+2.72%) | 8,336 |
| 11 Jun 2018 | INR | 274.95 | 274.95 | 263.45 | 264.75 | 264.75 | -5.4 (-2.00%) | 3,829 |
| 8 Jun 2018 | INR | 266.55 | 272 | 264.7 | 270.15 | 270.15 | +6.3 (+2.39%) | 3,987 |
| 7 Jun 2018 | INR | 258.8 | 268.95 | 258 | 263.85 | 263.85 | +5.35 (+2.07%) | 6,605 |
| 6 Jun 2018 | INR | 258.95 | 260.6 | 256.35 | 258.5 | 258.5 | +4.35 (+1.71%) | 4,698 |
| 5 Jun 2018 | INR | 261 | 263.05 | 252.2 | 254.15 | 254.15 | -8.05 (-3.07%) | 4,831 |
| 4 Jun 2018 | INR | 271 | 271 | 260 | 262.2 | 262.2 | -8.15 (-3.01%) | 227,927 |
| 1 Jun 2018 | INR | 279 | 279 | 269 | 270.35 | 270.35 | -8.7 (-3.12%) | 5,370 |
| 31 May 2018 | INR | 284.25 | 284.25 | 278 | 279.05 | 279.05 | -5.35 (-1.88%) | 3,588 |
| 30 May 2018 | INR | 290 | 290.85 | 283.3 | 284.4 | 284.4 | -2.2 (-0.77%) | 2,872 |
| 29 May 2018 | INR | 287.4 | 290.2 | 285.4 | 286.6 | 286.6 | -4.45 (-1.53%) | 4,337 |
| 28 May 2018 | INR | 295.45 | 296 | 282 | 291.05 | 291.05 | -4.2 (-1.42%) | 20,516 |
| 25 May 2018 | INR | 299.85 | 301.3 | 292.85 | 295.25 | 295.25 | +1.25 (+0.43%) | 6,399 |
| 24 May 2018 | INR | 299.25 | 300.35 | 290.55 | 294 | 294 | -6.95 (-2.31%) | 3,128 |
| 23 May 2018 | INR | 304.95 | 305.9 | 297.35 | 300.95 | 300.95 | -1.9 (-0.63%) | 2,558 |
| 22 May 2018 | INR | 307 | 307.2 | 300 | 302.85 | 302.85 | -2.65 (-0.87%) | 4,150 |
| 21 May 2018 | INR | 315.05 | 318 | 304.05 | 305.5 | 305.5 | -10.45 (-3.31%) | 6,257 |
| 18 May 2018 | INR | 315 | 321 | 314 | 315.95 | 315.95 | -0.6 (-0.19%) | 3,968 |
| 17 May 2018 | INR | 314.35 | 320 | 314 | 316.55 | 316.55 | +2.35 (+0.75%) | 10,306 |
| 16 May 2018 | INR | 315 | 317.35 | 314 | 314.2 | 314.2 | -2.5 (-0.79%) | 1,695 |
| 15 May 2018 | INR | 312.5 | 319.5 | 312.5 | 316.7 | 316.7 | +1.8 (+0.57%) | 5,348 |
| 14 May 2018 | INR | 320.05 | 333 | 308 | 314.9 | 314.9 | -5.2 (-1.62%) | 8,539 |
| 11 May 2018 | INR | 322.75 | 326 | 320 | 320.1 | 320.1 | -1.95 (-0.61%) | 4,540 |
| 10 May 2018 | INR | 322 | 329.3 | 321 | 322.05 | 322.05 | -2.5 (-0.77%) | 8,371 |
| 9 May 2018 | INR | 321 | 330.7 | 320.9 | 324.55 | 324.55 | +3.2 (+1.00%) | 10,131 |
