| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 249.9 | 250.25 | 241.1 | 242.05 | 242.05 | -6.05 (-2.44%) | 5,186 |
| 18 Jun 2018 | INR | 254 | 254.8 | 248.1 | 248.1 | 248.1 | -6.25 (-2.46%) | 1,502 |
| 15 Jun 2018 | INR | 250 | 257.95 | 250 | 254.35 | 254.35 | -1.75 (-0.68%) | 5,937 |
| 14 Jun 2018 | INR | 250.65 | 261 | 250.45 | 256.1 | 256.1 | +6.1 (+2.44%) | 11,137 |
| 13 Jun 2018 | INR | 248.4 | 252.5 | 244.65 | 250 | 250 | +5.85 (+2.40%) | 5,042 |
| 12 Jun 2018 | INR | 244.5 | 249.95 | 241 | 244.15 | 244.15 | +0.55 (+0.23%) | 2,732 |
| 11 Jun 2018 | INR | 244.15 | 248 | 240 | 243.6 | 243.6 | -0.55 (-0.23%) | 19,321 |
| 8 Jun 2018 | INR | 231.25 | 246.85 | 231.25 | 244.15 | 244.15 | +11.35 (+4.88%) | 14,393 |
| 7 Jun 2018 | INR | 233 | 233.25 | 229 | 232.8 | 232.8 | +4.45 (+1.95%) | 3,229 |
| 6 Jun 2018 | INR | 222.05 | 230.5 | 222.05 | 228.35 | 228.35 | +5.9 (+2.65%) | 5,886 |
| 5 Jun 2018 | INR | 231 | 231 | 221 | 222.45 | 222.45 | -8.9 (-3.85%) | 8,034 |
| 4 Jun 2018 | INR | 237 | 240 | 230.1 | 231.35 | 231.35 | -1.85 (-0.79%) | 5,886 |
| 1 Jun 2018 | INR | 235 | 239 | 232.3 | 233.2 | 233.2 | -2.35 (-1.00%) | 8,598 |
| 31 May 2018 | INR | 235 | 242.25 | 232.1 | 235.55 | 235.55 | +18.25 (+8.40%) | 31,269 |
| 30 May 2018 | INR | 216 | 223.4 | 213 | 217.3 | 217.3 | +0.7 (+0.32%) | 4,930 |
| 29 May 2018 | INR | 214 | 219 | 214 | 216.6 | 216.6 | +2.9 (+1.36%) | 3,498 |
| 28 May 2018 | INR | 208.5 | 215 | 207.05 | 213.7 | 213.7 | +8.1 (+3.94%) | 6,252 |
| 25 May 2018 | INR | 206 | 206.4 | 204 | 205.6 | 205.6 | +2.45 (+1.21%) | 1,042 |
| 24 May 2018 | INR | 206.85 | 206.85 | 202 | 203.15 | 203.15 | -2.45 (-1.19%) | 2,697 |
| 23 May 2018 | INR | 209 | 210 | 202.2 | 205.6 | 205.6 | -3.45 (-1.65%) | 1,657 |
| 22 May 2018 | INR | 208.3 | 210.3 | 208.3 | 209.05 | 209.05 | +2.35 (+1.14%) | 200 |
| 21 May 2018 | INR | 211.9 | 212.35 | 206.05 | 206.7 | 206.7 | -2.65 (-1.27%) | 1,303 |
| 18 May 2018 | INR | 210.8 | 215.95 | 208.15 | 209.35 | 209.35 | -2 (-0.95%) | 4,483 |
| 17 May 2018 | INR | 207.8 | 211.5 | 204.6 | 211.35 | 211.35 | +5.6 (+2.72%) | 3,411 |
| 16 May 2018 | INR | 206 | 209.35 | 204 | 205.75 | 205.75 | -1.75 (-0.84%) | 6,328 |
| 15 May 2018 | INR | 215.95 | 218.95 | 204.2 | 207.5 | 207.5 | -7 (-3.26%) | 6,675 |
| 14 May 2018 | INR | 218.5 | 219.95 | 212.65 | 214.5 | 214.5 | -5 (-2.28%) | 4,440 |
| 11 May 2018 | INR | 221.1 | 223.55 | 218.65 | 219.5 | 219.5 | -2.75 (-1.24%) | 2,292 |
| 10 May 2018 | INR | 224 | 224 | 220.5 | 222.25 | 222.25 | -2.35 (-1.05%) | 2,198 |
| 9 May 2018 | INR | 225 | 227 | 223.05 | 224.6 | 224.6 | +1.2 (+0.54%) | 1,658 |
