| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 266.05 | 277 | 264 | 273.05 | 273.05 | -1.85 (-0.67%) | 1,289 |
| 15 Jun 2018 | INR | 266.05 | 276.85 | 266.05 | 274.9 | 274.9 | -6.45 (-2.29%) | 353 |
| 14 Jun 2018 | INR | 275 | 285 | 270 | 281.35 | 281.35 | -2.45 (-0.86%) | 1,005 |
| 13 Jun 2018 | INR | 279.85 | 284.25 | 270.1 | 283.8 | 283.8 | +11.2 (+4.11%) | 600 |
| 12 Jun 2018 | INR | 264 | 276.5 | 264 | 272.6 | 272.6 | -3.3 (-1.20%) | 210 |
| 11 Jun 2018 | INR | 275 | 280.4 | 270 | 275.9 | 275.9 | +12.15 (+4.61%) | 1,311 |
| 8 Jun 2018 | INR | 240.05 | 284.95 | 240.05 | 263.75 | 263.75 | +4.6 (+1.78%) | 422 |
| 7 Jun 2018 | INR | 262 | 264 | 233 | 259.15 | 259.15 | +19.15 (+7.98%) | 1,271 |
| 6 Jun 2018 | INR | 237 | 240 | 232.4 | 240 | 240 | +2 (+0.84%) | 202 |
| 5 Jun 2018 | INR | 240 | 240 | 238 | 238 | 238 | -11.6 (-4.65%) | 25 |
| 4 Jun 2018 | INR | 244.5 | 252.9 | 240.25 | 249.6 | 249.6 | +7.2 (+2.97%) | 47 |
| 1 Jun 2018 | INR | 247 | 249.95 | 237.55 | 242.4 | 242.4 | -4.6 (-1.86%) | 511 |
| 31 May 2018 | INR | 243.95 | 249.95 | 238 | 247 | 247 | +4.45 (+1.83%) | 605 |
| 30 May 2018 | INR | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | 0.0 (0.0%) | 0 |
| 29 May 2018 | INR | 259 | 259 | 242.55 | 242.55 | 242.55 | -6.4 (-2.57%) | 8 |
| 28 May 2018 | INR | 246.05 | 252.7 | 246.05 | 248.95 | 248.95 | -1.05 (-0.42%) | 213 |
| 25 May 2018 | INR | 240.25 | 255.05 | 240 | 250 | 250 | +4.55 (+1.85%) | 3,545 |
| 24 May 2018 | INR | 245.55 | 252 | 243 | 245.45 | 245.45 | -4.7 (-1.88%) | 1,966 |
| 23 May 2018 | INR | 254.9 | 254.9 | 235 | 250.15 | 250.15 | +6.5 (+2.67%) | 4,515 |
| 22 May 2018 | INR | 249.8 | 249.8 | 240 | 243.65 | 243.65 | -6.65 (-2.66%) | 258 |
| 21 May 2018 | INR | 238 | 256 | 237.9 | 250.3 | 250.3 | +0.3 (+0.12%) | 896 |
| 18 May 2018 | INR | 261.95 | 263.65 | 250 | 250 | 250 | -1.1 (-0.44%) | 925 |
| 17 May 2018 | INR | 252.15 | 253.3 | 251.05 | 251.1 | 251.1 | -10.9 (-4.16%) | 651 |
| 16 May 2018 | INR | 261.55 | 264.95 | 261.55 | 262 | 262 | -12.9 (-4.69%) | 576 |
| 15 May 2018 | INR | 268.05 | 275 | 267.85 | 274.9 | 274.9 | -7 (-2.48%) | 1,897 |
| 14 May 2018 | INR | 281.9 | 281.9 | 281.9 | 281.9 | 281.9 | -6.8 (-2.36%) | 5 |
| 11 May 2018 | INR | 290.7 | 290.7 | 276.2 | 288.7 | 288.7 | -2 (-0.69%) | 806 |
| 10 May 2018 | INR | 291 | 291.05 | 290.7 | 290.7 | 290.7 | -15.3 (-5%) | 305 |
| 9 May 2018 | INR | 294 | 306 | 293.95 | 306 | 306 | +11.1 (+3.76%) | 252 |
| 8 May 2018 | INR | 274.65 | 298.8 | 274.65 | 294.9 | 294.9 | +6.05 (+2.09%) | 848 |
