| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 256.5 | 262 | 254.05 | 259 | 259 | -3.2 (-1.22%) | 14,662 |
| 18 Jun 2018 | INR | 265.65 | 273.75 | 260.3 | 262.2 | 262.2 | -3.5 (-1.32%) | 3,493 |
| 15 Jun 2018 | INR | 251.2 | 274 | 248.1 | 265.7 | 265.7 | +14.55 (+5.79%) | 27,737 |
| 14 Jun 2018 | INR | 242.5 | 253.95 | 242.05 | 251.15 | 251.15 | +6.1 (+2.49%) | 3,107 |
| 13 Jun 2018 | INR | 247.65 | 247.65 | 244.05 | 245.05 | 245.05 | +0.1 (+0.04%) | 1,355 |
| 12 Jun 2018 | INR | 247.85 | 251.25 | 244.1 | 244.95 | 244.95 | +2.4 (+0.99%) | 2,923 |
| 11 Jun 2018 | INR | 240.8 | 248 | 238.5 | 242.55 | 242.55 | +2.95 (+1.23%) | 10,630 |
| 8 Jun 2018 | INR | 238 | 242.85 | 238 | 239.6 | 239.6 | -1.8 (-0.75%) | 1,698 |
| 7 Jun 2018 | INR | 237.3 | 244.2 | 236.2 | 241.4 | 241.4 | +9.3 (+4.01%) | 4,802 |
| 6 Jun 2018 | INR | 230.5 | 237.85 | 228.3 | 232.1 | 232.1 | +1.85 (+0.80%) | 6,224 |
| 5 Jun 2018 | INR | 233.1 | 241.4 | 224 | 230.25 | 230.25 | -1.85 (-0.80%) | 6,906 |
| 4 Jun 2018 | INR | 246 | 246 | 228.95 | 232.1 | 232.1 | -13.9 (-5.65%) | 8,755 |
| 1 Jun 2018 | INR | 248 | 249.95 | 243 | 246 | 246 | -0.9 (-0.36%) | 1,952 |
| 31 May 2018 | INR | 254.15 | 254.15 | 246.15 | 246.9 | 246.9 | -1.25 (-0.50%) | 2,113 |
| 30 May 2018 | INR | 253.85 | 253.85 | 247.1 | 248.15 | 248.15 | -8.7 (-3.39%) | 6,241 |
| 29 May 2018 | INR | 261.9 | 268.9 | 255 | 256.85 | 256.85 | -0.85 (-0.33%) | 14,191 |
| 28 May 2018 | INR | 247.3 | 272 | 245.05 | 257.7 | 257.7 | +13.6 (+5.57%) | 11,545 |
| 25 May 2018 | INR | 245.5 | 246 | 241.35 | 244.1 | 244.1 | -0.1 (-0.04%) | 2,923 |
| 24 May 2018 | INR | 242.4 | 248.2 | 241 | 244.2 | 244.2 | +0.85 (+0.35%) | 3,629 |
| 23 May 2018 | INR | 251 | 251 | 242 | 243.35 | 243.35 | -6.2 (-2.48%) | 2,562 |
| 22 May 2018 | INR | 243.2 | 253.9 | 242.2 | 249.55 | 249.55 | +5.65 (+2.32%) | 5,483 |
| 21 May 2018 | INR | 255.05 | 256.85 | 241.65 | 243.9 | 243.9 | -10.85 (-4.26%) | 6,360 |
| 18 May 2018 | INR | 262 | 263 | 250.65 | 254.75 | 254.75 | -7.4 (-2.82%) | 6,602 |
| 17 May 2018 | INR | 257.85 | 269 | 251.55 | 262.15 | 262.15 | +9.05 (+3.58%) | 12,132 |
| 16 May 2018 | INR | 252 | 259 | 244 | 253.1 | 253.1 | -1.25 (-0.49%) | 12,457 |
| 15 May 2018 | INR | 257 | 259.45 | 245.05 | 254.35 | 254.35 | -16.05 (-5.94%) | 21,921 |
| 14 May 2018 | INR | 278 | 280.4 | 264.05 | 270.4 | 270.4 | -8.2 (-2.94%) | 14,265 |
| 11 May 2018 | INR | 284 | 284.75 | 276.5 | 278.6 | 278.6 | -3.4 (-1.21%) | 5,991 |
| 10 May 2018 | INR | 287.7 | 296 | 280.9 | 282 | 282 | -5.7 (-1.98%) | 6,025 |
| 9 May 2018 | INR | 281.85 | 307.5 | 279.25 | 287.7 | 287.7 | +8.45 (+3.03%) | 28,374 |
