| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 326.25 | 326.25 | 322.3 | 322.4 | 322.4 | -11.2 (-3.36%) | 94 |
| 18 Jun 2018 | INR | 336.95 | 337.9 | 330.1 | 333.6 | 333.6 | +1.05 (+0.32%) | 633 |
| 15 Jun 2018 | INR | 341.1 | 341.1 | 332.2 | 332.55 | 332.55 | -9.45 (-2.76%) | 401 |
| 14 Jun 2018 | INR | 346.95 | 346.95 | 342 | 342 | 342 | -6 (-1.72%) | 50 |
| 13 Jun 2018 | INR | 349.1 | 355 | 345 | 348 | 348 | -1.45 (-0.41%) | 476 |
| 12 Jun 2018 | INR | 344.15 | 354.95 | 344.15 | 349.45 | 349.45 | +7.85 (+2.30%) | 47 |
| 11 Jun 2018 | INR | 354.25 | 354.25 | 340 | 341.6 | 341.6 | -5.4 (-1.56%) | 340 |
| 8 Jun 2018 | INR | 340.5 | 352.3 | 338.5 | 347 | 347 | +2.8 (+0.81%) | 1,518 |
| 7 Jun 2018 | INR | 321.65 | 345.5 | 321.25 | 344.2 | 344.2 | +22.55 (+7.01%) | 2,204 |
| 6 Jun 2018 | INR | 315.05 | 330.65 | 313 | 321.65 | 321.65 | -4.15 (-1.27%) | 707 |
| 5 Jun 2018 | INR | 321.55 | 328 | 318.2 | 325.8 | 325.8 | -0.85 (-0.26%) | 657 |
| 4 Jun 2018 | INR | 333 | 354 | 322.1 | 326.65 | 326.65 | -17.65 (-5.13%) | 1,185 |
| 1 Jun 2018 | INR | 360.75 | 360.75 | 338 | 344.3 | 344.3 | -14.2 (-3.96%) | 1,201 |
| 31 May 2018 | INR | 370 | 375 | 356.6 | 358.5 | 358.5 | +3.1 (+0.87%) | 3,362 |
| 30 May 2018 | INR | 354.75 | 358.25 | 347.75 | 355.4 | 355.4 | -7.3 (-2.01%) | 1,789 |
| 29 May 2018 | INR | 369.1 | 378 | 359 | 362.7 | 362.7 | +2.25 (+0.62%) | 1,967 |
| 28 May 2018 | INR | 350.95 | 365.9 | 350.95 | 360.45 | 360.45 | +15.45 (+4.48%) | 771 |
| 25 May 2018 | INR | 342 | 351.15 | 338.1 | 345 | 345 | +6.45 (+1.91%) | 925 |
| 24 May 2018 | INR | 344.7 | 346.4 | 338 | 338.55 | 338.55 | -10.8 (-3.09%) | 629 |
| 23 May 2018 | INR | 352.05 | 358.65 | 346.1 | 349.35 | 349.35 | -7.5 (-2.10%) | 464 |
| 22 May 2018 | INR | 344 | 357.4 | 344 | 356.85 | 356.85 | +9.35 (+2.69%) | 818 |
| 21 May 2018 | INR | 361.05 | 361.05 | 345 | 347.5 | 347.5 | -8 (-2.25%) | 1,011 |
| 18 May 2018 | INR | 364 | 364 | 355.5 | 355.5 | 355.5 | -10.5 (-2.87%) | 249 |
| 17 May 2018 | INR | 368.8 | 372 | 364 | 366 | 366 | -4.25 (-1.15%) | 305 |
| 16 May 2018 | INR | 370 | 376 | 356.7 | 370.25 | 370.25 | +2.15 (+0.58%) | 1,286 |
| 15 May 2018 | INR | 378.05 | 378.05 | 365.95 | 368.1 | 368.1 | -8 (-2.13%) | 180 |
| 14 May 2018 | INR | 370.65 | 382.35 | 370.65 | 376.1 | 376.1 | -1 (-0.27%) | 693 |
| 11 May 2018 | INR | 385.5 | 388.15 | 375.5 | 377.1 | 377.1 | -5.55 (-1.45%) | 3,160 |
| 10 May 2018 | INR | 383.25 | 394.5 | 381.2 | 382.65 | 382.65 | -8.3 (-2.12%) | 985 |
| 9 May 2018 | INR | 380.05 | 400 | 379.8 | 390.95 | 390.95 | +8.85 (+2.32%) | 2,194 |
