| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 291.8 | 291.8 | 277.1 | 279.2 | 279.2 | -2.45 (-0.87%) | 6,063 |
| 18 Jun 2018 | INR | 278.25 | 286.65 | 276 | 281.65 | 281.65 | +4.65 (+1.68%) | 6,582 |
| 15 Jun 2018 | INR | 289 | 292.75 | 276 | 277 | 277 | -5.15 (-1.83%) | 22,727 |
| 14 Jun 2018 | INR | 298.95 | 298.95 | 280.1 | 282.15 | 282.15 | -5.85 (-2.03%) | 5,637 |
| 13 Jun 2018 | INR | 296.5 | 299 | 287.1 | 288 | 288 | -4.7 (-1.61%) | 2,927 |
| 12 Jun 2018 | INR | 294.15 | 295.5 | 291 | 292.7 | 292.7 | -0.9 (-0.31%) | 4,379 |
| 11 Jun 2018 | INR | 307 | 307 | 293 | 293.6 | 293.6 | -2.15 (-0.73%) | 1,339 |
| 8 Jun 2018 | INR | 298 | 298.95 | 295.05 | 295.75 | 295.75 | -3.35 (-1.12%) | 1,761 |
| 7 Jun 2018 | INR | 298.65 | 305 | 295.5 | 299.1 | 299.1 | +6 (+2.05%) | 2,763 |
| 6 Jun 2018 | INR | 303 | 303 | 286.75 | 293.1 | 293.1 | +2.8 (+0.96%) | 3,233 |
| 5 Jun 2018 | INR | 307.75 | 307.75 | 289.15 | 290.3 | 290.3 | -11.35 (-3.76%) | 6,634 |
| 4 Jun 2018 | INR | 308.55 | 311.55 | 298.15 | 301.65 | 301.65 | -13.15 (-4.18%) | 2,017 |
| 1 Jun 2018 | INR | 315.35 | 319 | 302.6 | 314.8 | 314.8 | -1.5 (-0.47%) | 6,727 |
| 31 May 2018 | INR | 328.5 | 328.5 | 315 | 316.3 | 316.3 | -11.8 (-3.60%) | 4,250 |
| 30 May 2018 | INR | 325.8 | 334 | 321.4 | 328.1 | 328.1 | -1.7 (-0.52%) | 1,963 |
| 29 May 2018 | INR | 340 | 340 | 328.05 | 329.8 | 329.8 | +1.15 (+0.35%) | 1,597 |
| 28 May 2018 | INR | 321.5 | 330 | 317 | 328.65 | 328.65 | +13.75 (+4.37%) | 10,260 |
| 25 May 2018 | INR | 323 | 323 | 309.35 | 314.9 | 314.9 | +4.05 (+1.30%) | 745 |
| 24 May 2018 | INR | 312.25 | 319.75 | 310.1 | 310.85 | 310.85 | -4.05 (-1.29%) | 2,546 |
| 23 May 2018 | INR | 322 | 328 | 314 | 314.9 | 314.9 | -6.45 (-2.01%) | 1,602 |
| 22 May 2018 | INR | 318.3 | 326 | 316.7 | 321.35 | 321.35 | +2.5 (+0.78%) | 926 |
| 21 May 2018 | INR | 327 | 327 | 316.2 | 318.85 | 318.85 | -8.8 (-2.69%) | 2,265 |
| 18 May 2018 | INR | 340 | 340 | 326.85 | 327.65 | 327.65 | -0.6 (-0.18%) | 2,021 |
| 17 May 2018 | INR | 323.15 | 328.9 | 313 | 328.25 | 328.25 | +11 (+3.47%) | 6,757 |
| 16 May 2018 | INR | 315.5 | 319 | 305.05 | 317.25 | 317.25 | 0.0 (0.0%) | 7,930 |
| 15 May 2018 | INR | 338 | 340 | 313.15 | 317.25 | 317.25 | -8.15 (-2.50%) | 6,361 |
| 14 May 2018 | INR | 336 | 336 | 323 | 325.4 | 325.4 | -8.75 (-2.62%) | 4,703 |
| 11 May 2018 | INR | 338.05 | 340.15 | 333 | 334.15 | 334.15 | -5.1 (-1.50%) | 9,089 |
| 10 May 2018 | INR | 336.7 | 340.95 | 336 | 339.25 | 339.25 | -1.4 (-0.41%) | 5,257 |
| 9 May 2018 | INR | 348.75 | 350.9 | 336 | 340.65 | 340.65 | -4.5 (-1.30%) | 4,726 |
