| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 321 | 325.7 | 315 | 317.6 | 211.7333 | -4.4 (-1.37%) | 1,215 |
| 18 Jun 2018 | INR | 325 | 328.1 | 319.2 | 322 | 214.6667 | -1.2 (-0.37%) | 830 |
| 15 Jun 2018 | INR | 321 | 326.5 | 321 | 323.2 | 215.4667 | +0.45 (+0.14%) | 947 |
| 14 Jun 2018 | INR | 327 | 327 | 320.5 | 322.75 | 215.1667 | -5.25 (-1.60%) | 504 |
| 13 Jun 2018 | INR | 325.25 | 332 | 325.25 | 328 | 218.6667 | +1.4 (+0.43%) | 498 |
| 12 Jun 2018 | INR | 326.5 | 329.95 | 326 | 326.6 | 217.7333 | -2.6 (-0.79%) | 426 |
| 11 Jun 2018 | INR | 334.8 | 349.95 | 327.05 | 329.2 | 219.4667 | -0.8 (-0.24%) | 1,047 |
| 8 Jun 2018 | INR | 328 | 330 | 323.55 | 330 | 220 | +1.6 (+0.49%) | 981 |
| 7 Jun 2018 | INR | 325.1 | 336 | 325 | 328.4 | 218.9333 | +1.9 (+0.58%) | 1,298 |
| 6 Jun 2018 | INR | 317.5 | 334 | 311.2 | 326.5 | 217.6667 | +9.75 (+3.08%) | 1,705 |
| 5 Jun 2018 | INR | 326.8 | 330.4 | 311.1 | 316.75 | 211.1667 | -14.1 (-4.26%) | 1,825 |
| 4 Jun 2018 | INR | 335 | 335 | 327.6 | 330.85 | 220.5667 | -9.15 (-2.69%) | 459 |
| 1 Jun 2018 | INR | 339.2 | 347 | 335.2 | 340 | 226.6667 | +2.25 (+0.67%) | 477 |
| 31 May 2018 | INR | 351 | 351 | 336.05 | 337.75 | 225.1667 | -10.7 (-3.07%) | 1,881 |
| 30 May 2018 | INR | 350.6 | 351 | 343.4 | 348.45 | 232.3 | -0.25 (-0.07%) | 971 |
| 29 May 2018 | INR | 351 | 351.45 | 344.55 | 348.7 | 232.4667 | -2.35 (-0.67%) | 979 |
| 28 May 2018 | INR | 355.05 | 355.05 | 340 | 351.05 | 234.0333 | -12.55 (-3.45%) | 3,517 |
| 25 May 2018 | INR | 359 | 364 | 357.5 | 363.6 | 242.4 | +3.6 (+1%) | 414 |
| 24 May 2018 | INR | 335.2 | 361.9 | 335.2 | 360 | 240 | +9.65 (+2.75%) | 398 |
| 23 May 2018 | INR | 356.9 | 356.9 | 343.2 | 350.35 | 233.5667 | +2.65 (+0.76%) | 708 |
| 22 May 2018 | INR | 349.05 | 353.95 | 340 | 347.7 | 231.8 | -3.3 (-0.94%) | 256 |
| 21 May 2018 | INR | 357.6 | 359.8 | 348.6 | 351 | 234 | -9.05 (-2.51%) | 514 |
| 18 May 2018 | INR | 362.35 | 369.2 | 360 | 360.05 | 240.0333 | -8.8 (-2.39%) | 1,688 |
| 17 May 2018 | INR | 370 | 373.5 | 363.2 | 368.85 | 245.9 | +9.45 (+2.63%) | 3,950 |
| 16 May 2018 | INR | 370 | 370 | 354 | 359.4 | 239.6 | -8.7 (-2.36%) | 1,717 |
| 15 May 2018 | INR | 374.75 | 375.75 | 368.05 | 368.1 | 245.4 | +2 (+0.55%) | 1,605 |
| 14 May 2018 | INR | 370 | 379.75 | 366.1 | 366.1 | 244.0667 | -3.9 (-1.05%) | 2,326 |
| 11 May 2018 | INR | 370 | 376 | 368.45 | 370 | 246.6667 | -6.25 (-1.66%) | 1,785 |
| 10 May 2018 | INR | 380 | 382.6 | 375.05 | 376.25 | 250.8333 | -3.65 (-0.96%) | 499 |
| 9 May 2018 | INR | 384 | 384 | 378 | 379.9 | 253.2667 | -1.1 (-0.29%) | 739 |
