| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 240 | 249.5 | 223 | 241.3 | 26.8111 | +3.6 (+1.51%) | 40,932 |
| 18 Jun 2018 | INR | 239.4 | 250.6 | 232.3 | 237.7 | 26.4111 | -6.6 (-2.70%) | 17,445 |
| 15 Jun 2018 | INR | 249 | 251.9 | 236.15 | 244.3 | 27.1444 | -6 (-2.40%) | 4,835 |
| 14 Jun 2018 | INR | 248.55 | 253.5 | 233 | 250.3 | 27.8111 | +7.1 (+2.92%) | 22,993 |
| 13 Jun 2018 | INR | 256.5 | 256.5 | 241.05 | 243.2 | 27.0222 | -3.9 (-1.58%) | 73,054 |
| 12 Jun 2018 | INR | 255 | 257.85 | 240.7 | 247.1 | 27.4556 | -7.55 (-2.96%) | 64,443 |
| 11 Jun 2018 | INR | 257 | 260.55 | 243 | 254.65 | 28.2944 | +0.75 (+0.30%) | 25,079 |
| 8 Jun 2018 | INR | 256.75 | 257.7 | 242.1 | 253.9 | 28.2111 | -3.15 (-1.23%) | 18,156 |
| 7 Jun 2018 | INR | 260 | 260 | 245 | 257.05 | 28.5611 | -2.05 (-0.79%) | 13,370 |
| 6 Jun 2018 | INR | 258.95 | 260.9 | 243.55 | 259.1 | 28.7889 | +7 (+2.78%) | 24,455 |
| 5 Jun 2018 | INR | 232 | 262 | 232 | 252.1 | 28.0111 | -5.25 (-2.04%) | 46,386 |
| 4 Jun 2018 | INR | 257.55 | 260.1 | 240.1 | 257.35 | 28.5944 | -0.4 (-0.16%) | 46,219 |
| 1 Jun 2018 | INR | 273 | 273 | 255 | 257.75 | 28.6389 | -1.3 (-0.50%) | 16,088 |
| 31 May 2018 | INR | 261 | 263.8 | 246 | 259.05 | 28.7833 | +0.05 (+0.02%) | 18,959 |
| 30 May 2018 | INR | 254.4 | 262 | 245.25 | 259 | 28.7778 | +11.3 (+4.56%) | 11,285 |
| 29 May 2018 | INR | 265.25 | 265.25 | 240.35 | 247.7 | 27.5222 | -8.85 (-3.45%) | 29,585 |
| 28 May 2018 | INR | 260.15 | 260.15 | 242.2 | 256.55 | 28.5056 | -0.3 (-0.12%) | 38,283 |
| 25 May 2018 | INR | 255 | 264 | 241.3 | 256.85 | 28.5389 | -1.3 (-0.50%) | 19,185 |
| 24 May 2018 | INR | 261.9 | 261.9 | 258 | 258.15 | 28.6833 | -2.55 (-0.98%) | 20,500 |
| 23 May 2018 | INR | 255 | 262.9 | 255 | 260.7 | 28.9667 | +9.55 (+3.80%) | 20,090 |
| 22 May 2018 | INR | 247.6 | 259 | 244.6 | 251.15 | 27.9056 | +0.15 (+0.06%) | 355 |
| 21 May 2018 | INR | 264 | 264 | 241 | 251 | 27.8889 | -12.5 (-4.74%) | 1,865 |
| 18 May 2018 | INR | 260 | 265.7 | 260 | 263.5 | 29.2778 | +2.35 (+0.90%) | 20,062 |
| 17 May 2018 | INR | 262 | 263.8 | 260 | 261.15 | 29.0167 | -0.9 (-0.34%) | 16,050 |
| 16 May 2018 | INR | 261.7 | 264.8 | 261 | 262.05 | 29.1167 | +0.35 (+0.13%) | 24,404 |
| 15 May 2018 | INR | 263 | 263.35 | 261 | 261.7 | 29.0778 | -0.4 (-0.15%) | 57,673 |
| 14 May 2018 | INR | 255.25 | 265.5 | 255.25 | 262.1 | 29.1222 | +0.85 (+0.33%) | 33,626 |
| 11 May 2018 | INR | 240.1 | 263.5 | 240.1 | 261.25 | 29.0278 | +1.25 (+0.48%) | 34,221 |
| 10 May 2018 | INR | 253.1 | 261.1 | 250.1 | 260 | 28.8889 | +8.4 (+3.34%) | 36,299 |
| 9 May 2018 | INR | 247 | 252 | 242.1 | 251.6 | 27.9556 | +8.35 (+3.43%) | 26,452 |
