| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 217 | 218 | 209 | 209.5 | 209.5 | -8.9 (-4.08%) | 6,845 |
| 18 Jun 2018 | INR | 219 | 224 | 216 | 218.4 | 218.4 | +0.3 (+0.14%) | 13,254 |
| 15 Jun 2018 | INR | 211.45 | 218.75 | 211.45 | 218.1 | 218.1 | +0.1 (+0.05%) | 7,803 |
| 14 Jun 2018 | INR | 208.25 | 218 | 208.25 | 218 | 218 | +6.25 (+2.95%) | 2,274 |
| 13 Jun 2018 | INR | 213.8 | 217 | 208.3 | 211.75 | 211.75 | -2.25 (-1.05%) | 1,560 |
| 12 Jun 2018 | INR | 211.5 | 215 | 207.5 | 214 | 214 | +2.9 (+1.37%) | 5,201 |
| 11 Jun 2018 | INR | 208 | 211.75 | 203 | 211.1 | 211.1 | +3.4 (+1.64%) | 1,426 |
| 8 Jun 2018 | INR | 208.45 | 209 | 202 | 207.7 | 207.7 | -0.7 (-0.34%) | 6,792 |
| 7 Jun 2018 | INR | 205 | 211.9 | 202 | 208.4 | 208.4 | +4.65 (+2.28%) | 6,004 |
| 6 Jun 2018 | INR | 197.95 | 204.9 | 193 | 203.75 | 203.75 | +8.3 (+4.25%) | 6,161 |
| 5 Jun 2018 | INR | 201 | 207.55 | 190 | 195.45 | 195.45 | -7.25 (-3.58%) | 23,451 |
| 4 Jun 2018 | INR | 207 | 215 | 201.65 | 202.7 | 202.7 | -7.3 (-3.48%) | 52,472 |
| 1 Jun 2018 | INR | 215.75 | 215.75 | 210 | 210 | 210 | -5.75 (-2.67%) | 9,978 |
| 31 May 2018 | INR | 212 | 218.75 | 212 | 215.75 | 215.75 | +1.3 (+0.61%) | 2,575 |
| 30 May 2018 | INR | 210.1 | 216.8 | 210.1 | 214.45 | 214.45 | +3.85 (+1.83%) | 4,090 |
| 29 May 2018 | INR | 215.05 | 220 | 209 | 210.6 | 210.6 | -5.3 (-2.45%) | 17,955 |
| 28 May 2018 | INR | 220 | 221.55 | 213.6 | 215.9 | 215.9 | -5.35 (-2.42%) | 11,091 |
| 25 May 2018 | INR | 212.2 | 230 | 212.2 | 221.25 | 221.25 | -1.75 (-0.78%) | 3,186 |
| 24 May 2018 | INR | 222 | 226.75 | 222 | 223 | 223 | +3.4 (+1.55%) | 1,010 |
| 23 May 2018 | INR | 227 | 230 | 215.1 | 219.6 | 219.6 | -7.5 (-3.30%) | 6,803 |
| 22 May 2018 | INR | 216.25 | 229.9 | 216 | 227.1 | 227.1 | +10.85 (+5.02%) | 17,308 |
| 21 May 2018 | INR | 230 | 235.9 | 210.05 | 216.25 | 216.25 | -33.75 (-13.50%) | 50,994 |
| 18 May 2018 | INR | 255.9 | 261.05 | 250 | 250 | 250 | -3.55 (-1.40%) | 18,145 |
| 17 May 2018 | INR | 235 | 265 | 234 | 253.55 | 253.55 | +22.3 (+9.64%) | 25,786 |
| 16 May 2018 | INR | 229.5 | 233.5 | 225.6 | 231.25 | 231.25 | +1 (+0.43%) | 7,565 |
| 15 May 2018 | INR | 228.1 | 233.95 | 228.1 | 230.25 | 230.25 | +4.8 (+2.13%) | 22,863 |
| 14 May 2018 | INR | 233.5 | 233.5 | 221.8 | 225.45 | 225.45 | -6.35 (-2.74%) | 11,093 |
| 11 May 2018 | INR | 235.1 | 240 | 231 | 231.8 | 231.8 | -3.3 (-1.40%) | 11,188 |
| 10 May 2018 | INR | 250 | 253.95 | 227 | 235.1 | 235.1 | -16.05 (-6.39%) | 17,713 |
| 9 May 2018 | INR | 238 | 264.4 | 233.15 | 251.15 | 251.15 | +18.8 (+8.09%) | 63,966 |
