| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | INR | 257.55 | 266.35 | 257.25 | 257.25 | 257.25 | -13.5 (-4.99%) | 6,260 |
| 1 Jun 2018 | INR | 275 | 279.95 | 270.75 | 270.75 | 270.75 | -14.25 (-5%) | 5,049 |
| 31 May 2018 | INR | 310.4 | 310.4 | 285 | 285 | 285 | -14.95 (-4.98%) | 15,943 |
| 30 May 2018 | INR | 290 | 299.95 | 282 | 299.95 | 299.95 | +14.25 (+4.99%) | 25,079 |
| 29 May 2018 | INR | 279 | 285.7 | 273.4 | 285.7 | 285.7 | +13.6 (+5.00%) | 19,574 |
| 28 May 2018 | INR | 259.45 | 272.1 | 258 | 272.1 | 272.1 | +12.95 (+5.00%) | 5,777 |
| 25 May 2018 | INR | 260 | 268 | 257.1 | 259.15 | 259.15 | +1.65 (+0.64%) | 5,081 |
| 24 May 2018 | INR | 257 | 269 | 251 | 257.5 | 257.5 | +1.15 (+0.45%) | 11,870 |
| 23 May 2018 | INR | 262.1 | 267.45 | 252.55 | 256.35 | 256.35 | -5.9 (-2.25%) | 6,326 |
| 22 May 2018 | INR | 256.5 | 266.85 | 244.1 | 262.25 | 262.25 | +6.35 (+2.48%) | 12,090 |
| 21 May 2018 | INR | 266.3 | 266.3 | 255.9 | 255.9 | 255.9 | -13.45 (-4.99%) | 9,790 |
| 18 May 2018 | INR | 292 | 292 | 269.35 | 269.35 | 269.35 | -14.15 (-4.99%) | 22,252 |
| 17 May 2018 | INR | 267.05 | 283.5 | 260.05 | 283.5 | 283.5 | +13.5 (+5%) | 57,931 |
| 16 May 2018 | INR | 273.15 | 278.4 | 270 | 270 | 270 | -14.2 (-5.00%) | 16,591 |
| 15 May 2018 | INR | 297.85 | 303.75 | 284.05 | 284.2 | 284.2 | -14.8 (-4.95%) | 13,896 |
| 14 May 2018 | INR | 281 | 307.05 | 281 | 299 | 299 | +6.55 (+2.24%) | 34,175 |
| 11 May 2018 | INR | 292.45 | 323.15 | 292.45 | 292.45 | 292.45 | -15.35 (-4.99%) | 66,531 |
| 10 May 2018 | INR | 307.8 | 320 | 307.8 | 307.8 | 307.8 | -16.2 (-5%) | 66,174 |
| 9 May 2018 | INR | 328 | 342 | 324 | 324 | 324 | -17.05 (-5.00%) | 15,008 |
| 8 May 2018 | INR | 350 | 369.9 | 341.05 | 341.05 | 341.05 | -17.95 (-5%) | 31,150 |
| 7 May 2018 | INR | 365 | 365 | 359 | 359 | 359 | -18.85 (-4.99%) | 4,464 |
| 4 May 2018 | INR | 403.7 | 410 | 377.85 | 377.85 | 377.85 | -19.85 (-4.99%) | 40,922 |
| 3 May 2018 | INR | 388.9 | 408.85 | 376.5 | 397.7 | 397.7 | +15.1 (+3.95%) | 165,280 |
| 2 May 2018 | INR | 361 | 383.25 | 352.4 | 382.6 | 382.6 | +34.15 (+9.80%) | 355,149 |
| 30 Apr 2018 | INR | 332.2 | 348.45 | 325.7 | 348.45 | 348.45 | +31.65 (+9.99%) | 229,238 |
| 27 Apr 2018 | INR | 279.95 | 316.8 | 271.95 | 316.8 | 316.8 | +52.8 (+20%) | 215,929 |
| 26 Apr 2018 | INR | 224.3 | 264 | 222.95 | 264 | 264 | +44 (+20%) | 219,642 |
| 25 Apr 2018 | INR | 227 | 238 | 210 | 220 | 220 | +12.55 (+6.05%) | 44,864 |
| 24 Apr 2018 | INR | 202.7 | 213.9 | 202.7 | 207.45 | 207.45 | +3.7 (+1.82%) | 6,409 |
| 23 Apr 2018 | INR | 204.8 | 206.9 | 187 | 203.75 | 203.75 | -3.15 (-1.52%) | 7,443 |
