| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 248 | 253.5 | 239 | 249.2 | 249.2 | +1.3 (+0.52%) | 1,104 |
| 18 Jun 2018 | INR | 248.5 | 255 | 241.35 | 247.9 | 247.9 | +6.25 (+2.59%) | 1,019 |
| 15 Jun 2018 | INR | 244 | 247 | 241.65 | 241.65 | 241.65 | -0.8 (-0.33%) | 414 |
| 14 Jun 2018 | INR | 246 | 246.55 | 240 | 242.45 | 242.45 | -0.45 (-0.19%) | 502 |
| 13 Jun 2018 | INR | 254 | 254 | 242 | 242.9 | 242.9 | -7.8 (-3.11%) | 1,355 |
| 12 Jun 2018 | INR | 253.95 | 255.05 | 244.95 | 250.7 | 250.7 | -4.1 (-1.61%) | 4,423 |
| 11 Jun 2018 | INR | 250.05 | 261.1 | 250.05 | 254.8 | 254.8 | +1.75 (+0.69%) | 332 |
| 8 Jun 2018 | INR | 253.4 | 255.45 | 250 | 253.05 | 253.05 | -0.55 (-0.22%) | 164 |
| 7 Jun 2018 | INR | 257.2 | 260.95 | 250 | 253.6 | 253.6 | -3.4 (-1.32%) | 2,532 |
| 6 Jun 2018 | INR | 256.9 | 259.5 | 251.45 | 257 | 257 | -0.9 (-0.35%) | 5,698 |
| 5 Jun 2018 | INR | 258.5 | 268.85 | 250.4 | 257.9 | 257.9 | -5.65 (-2.14%) | 83 |
| 4 Jun 2018 | INR | 254.6 | 265.75 | 253.6 | 263.55 | 263.55 | +3.5 (+1.35%) | 801 |
| 1 Jun 2018 | INR | 257.2 | 266.8 | 248.4 | 260.05 | 260.05 | +5.95 (+2.34%) | 4,195 |
| 31 May 2018 | INR | 256 | 256 | 254.1 | 254.1 | 254.1 | -6 (-2.31%) | 285 |
| 30 May 2018 | INR | 263 | 264.9 | 260 | 260.1 | 260.1 | -4.2 (-1.59%) | 673 |
| 29 May 2018 | INR | 270.05 | 270.05 | 263.2 | 264.3 | 264.3 | -1.2 (-0.45%) | 3,082 |
| 28 May 2018 | INR | 260.7 | 267.3 | 260 | 265.5 | 265.5 | +10.9 (+4.28%) | 13,789 |
| 25 May 2018 | INR | 258 | 263 | 254 | 254.6 | 254.6 | +1.85 (+0.73%) | 2,462 |
| 24 May 2018 | INR | 244.9 | 252.75 | 239.45 | 252.75 | 252.75 | +12 (+4.98%) | 3,973 |
| 23 May 2018 | INR | 244.9 | 244.9 | 239.5 | 240.75 | 240.75 | +6.7 (+2.86%) | 1,403 |
| 22 May 2018 | INR | 236.2 | 237.5 | 232.35 | 234.05 | 234.05 | +6.4 (+2.81%) | 639 |
| 21 May 2018 | INR | 234.25 | 234.25 | 225.25 | 227.65 | 227.65 | -8.6 (-3.64%) | 1,221 |
| 18 May 2018 | INR | 233.05 | 241.8 | 233 | 236.25 | 236.25 | +3.1 (+1.33%) | 948 |
| 17 May 2018 | INR | 234 | 238.45 | 229.25 | 233.15 | 233.15 | +0.95 (+0.41%) | 385 |
| 16 May 2018 | INR | 244.2 | 244.2 | 227.05 | 232.2 | 232.2 | -6.55 (-2.74%) | 449 |
| 15 May 2018 | INR | 230.1 | 242.95 | 230.1 | 238.75 | 238.75 | +7.35 (+3.18%) | 3,009 |
| 14 May 2018 | INR | 225.2 | 232.5 | 220.5 | 231.4 | 231.4 | +5 (+2.21%) | 3,866 |
| 11 May 2018 | INR | 224.05 | 227 | 219 | 226.4 | 226.4 | +1.4 (+0.62%) | 7,063 |
| 10 May 2018 | INR | 224.8 | 229 | 218.4 | 225 | 225 | +3.15 (+1.42%) | 2,003 |
| 9 May 2018 | INR | 212 | 223.65 | 212 | 221.85 | 221.85 | +8.85 (+4.15%) | 3,330 |
