| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 304.15 | 317.35 | 304.15 | 306.6 | 306.6 | -1.5 (-0.49%) | 2,094 |
| 18 Jun 2018 | INR | 311.25 | 311.25 | 308 | 308.1 | 308.1 | -0.75 (-0.24%) | 561 |
| 15 Jun 2018 | INR | 314.7 | 317.3 | 305 | 308.85 | 308.85 | -0.6 (-0.19%) | 3,507 |
| 14 Jun 2018 | INR | 309.65 | 312 | 308 | 309.45 | 309.45 | -3.1 (-0.99%) | 738 |
| 13 Jun 2018 | INR | 316.2 | 318.95 | 311.2 | 312.55 | 312.55 | -2.1 (-0.67%) | 2,570 |
| 12 Jun 2018 | INR | 317.75 | 321.5 | 312.6 | 314.65 | 314.65 | +2.15 (+0.69%) | 5,142 |
| 11 Jun 2018 | INR | 298.7 | 317.05 | 296.7 | 312.5 | 312.5 | +11.05 (+3.67%) | 14,325 |
| 8 Jun 2018 | INR | 295 | 304.9 | 292.5 | 301.45 | 301.45 | +6.75 (+2.29%) | 3,341 |
| 7 Jun 2018 | INR | 297 | 304.5 | 291 | 294.7 | 294.7 | -4.95 (-1.65%) | 3,362 |
| 6 Jun 2018 | INR | 287.75 | 301.75 | 287.75 | 299.65 | 299.65 | +11.3 (+3.92%) | 2,128 |
| 5 Jun 2018 | INR | 294.95 | 294.95 | 285.1 | 288.35 | 288.35 | -8.05 (-2.72%) | 3,037 |
| 4 Jun 2018 | INR | 308.05 | 308.5 | 295 | 296.4 | 296.4 | -10.15 (-3.31%) | 4,588 |
| 1 Jun 2018 | INR | 306.2 | 316.8 | 302.95 | 306.55 | 306.55 | -3.3 (-1.07%) | 7,013 |
| 31 May 2018 | INR | 315.7 | 336 | 306 | 309.85 | 309.85 | +1 (+0.32%) | 33,967 |
| 30 May 2018 | INR | 314 | 314 | 307.15 | 308.85 | 308.85 | -4.9 (-1.56%) | 2,709 |
| 29 May 2018 | INR | 322.65 | 324 | 311.05 | 313.75 | 313.75 | -9.6 (-2.97%) | 5,470 |
| 28 May 2018 | INR | 326.1 | 329.45 | 321.6 | 323.35 | 323.35 | +2.55 (+0.79%) | 5,690 |
| 25 May 2018 | INR | 331.2 | 331.9 | 317.2 | 320.8 | 320.8 | -10.4 (-3.14%) | 13,108 |
| 24 May 2018 | INR | 350 | 350 | 329 | 331.2 | 331.2 | -30.75 (-8.50%) | 16,712 |
| 23 May 2018 | INR | 365 | 369.5 | 360.3 | 361.95 | 361.95 | +0.1 (+0.03%) | 9,420 |
| 22 May 2018 | INR | 365.1 | 366.05 | 360.1 | 361.85 | 361.85 | -2.5 (-0.69%) | 1,724 |
| 21 May 2018 | INR | 376.05 | 380 | 361.3 | 364.35 | 364.35 | -10.3 (-2.75%) | 4,514 |
| 18 May 2018 | INR | 379.6 | 382.55 | 371.5 | 374.65 | 374.65 | -3.45 (-0.91%) | 2,651 |
| 17 May 2018 | INR | 380.75 | 381.5 | 377 | 378.1 | 378.1 | -1.35 (-0.36%) | 3,963 |
| 16 May 2018 | INR | 379.5 | 381.4 | 375.1 | 379.45 | 379.45 | +2.65 (+0.70%) | 1,975 |
| 15 May 2018 | INR | 382.8 | 385.45 | 375.75 | 376.8 | 376.8 | -4.5 (-1.18%) | 3,883 |
| 14 May 2018 | INR | 391.25 | 392.5 | 380.8 | 381.3 | 381.3 | -6.3 (-1.63%) | 3,836 |
| 11 May 2018 | INR | 382 | 389.95 | 380 | 387.6 | 387.6 | +7.05 (+1.85%) | 6,606 |
| 10 May 2018 | INR | 385.9 | 393 | 380.1 | 380.55 | 380.55 | -4.45 (-1.16%) | 3,290 |
| 9 May 2018 | INR | 383.9 | 388.9 | 382.15 | 385 | 385 | +2.95 (+0.77%) | 1,152,554 |
