| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 286 | 294.1 | 283.5 | 290.9 | 290.9 | +2.55 (+0.88%) | 149,605 |
| 18 Jun 2018 | INR | 296 | 297.45 | 285 | 288.35 | 288.35 | -9.1 (-3.06%) | 118,004 |
| 15 Jun 2018 | INR | 295.05 | 305.2 | 295 | 297.45 | 297.45 | -0.5 (-0.17%) | 125,971 |
| 14 Jun 2018 | INR | 300.1 | 301.2 | 295 | 297.95 | 297.95 | -4 (-1.32%) | 110,850 |
| 13 Jun 2018 | INR | 304.1 | 313.8 | 301.25 | 301.95 | 301.95 | -1.4 (-0.46%) | 200,814 |
| 12 Jun 2018 | INR | 299.65 | 312 | 294 | 303.35 | 303.35 | +6.15 (+2.07%) | 186,204 |
| 11 Jun 2018 | INR | 301 | 306 | 296 | 297.2 | 297.2 | -3.25 (-1.08%) | 109,321 |
| 8 Jun 2018 | INR | 304 | 304.9 | 296.2 | 300.45 | 300.45 | -5.35 (-1.75%) | 150,239 |
| 7 Jun 2018 | INR | 288.1 | 308.4 | 284.6 | 305.8 | 305.8 | +23.7 (+8.40%) | 489,320 |
| 6 Jun 2018 | INR | 277 | 287.7 | 255.6 | 282.1 | 282.1 | -0.4 (-0.14%) | 314,142 |
| 5 Jun 2018 | INR | 308.15 | 308.15 | 280 | 282.5 | 282.5 | -25.55 (-8.29%) | 246,809 |
| 4 Jun 2018 | INR | 321.65 | 323.55 | 306.5 | 308.05 | 308.05 | -13.3 (-4.14%) | 126,487 |
| 1 Jun 2018 | INR | 329.75 | 332.5 | 320 | 321.35 | 321.35 | -8.15 (-2.47%) | 60,415 |
| 31 May 2018 | INR | 329 | 331.3 | 323.6 | 329.5 | 329.5 | +2.05 (+0.63%) | 94,660 |
| 30 May 2018 | INR | 321.5 | 329.25 | 316 | 327.45 | 327.45 | +5.25 (+1.63%) | 136,729 |
| 29 May 2018 | INR | 315.05 | 324.7 | 311.3 | 322.2 | 322.2 | +0.15 (+0.05%) | 191,984 |
| 28 May 2018 | INR | 319.9 | 323.95 | 315.45 | 322.05 | 322.05 | +3.65 (+1.15%) | 105,094 |
| 25 May 2018 | INR | 305 | 321.5 | 303.45 | 318.4 | 318.4 | +13.25 (+4.34%) | 174,083 |
| 24 May 2018 | INR | 310.05 | 312.2 | 304 | 305.15 | 305.15 | -1.5 (-0.49%) | 73,414 |
| 23 May 2018 | INR | 307.5 | 311.05 | 302.25 | 306.65 | 306.65 | -2.9 (-0.94%) | 118,931 |
| 22 May 2018 | INR | 307 | 314.25 | 301.4 | 309.55 | 309.55 | +2.65 (+0.86%) | 101,685 |
| 21 May 2018 | INR | 316.5 | 317.35 | 305.2 | 306.9 | 306.9 | -9.5 (-3.00%) | 92,876 |
| 18 May 2018 | INR | 326 | 327 | 315.15 | 316.4 | 316.4 | -8.9 (-2.74%) | 111,454 |
| 17 May 2018 | INR | 315.5 | 327.2 | 315.5 | 325.3 | 325.3 | +10.55 (+3.35%) | 116,952 |
| 16 May 2018 | INR | 315.95 | 319.75 | 311 | 314.75 | 314.75 | -1.35 (-0.43%) | 82,344 |
| 15 May 2018 | INR | 316.9 | 323.95 | 314 | 316.1 | 316.1 | -3 (-0.94%) | 119,154 |
| 14 May 2018 | INR | 324.2 | 327.4 | 317.7 | 319.1 | 319.1 | -5.1 (-1.57%) | 88,284 |
| 11 May 2018 | INR | 323.8 | 326 | 319.45 | 324.2 | 324.2 | +3.5 (+1.09%) | 86,603 |
| 10 May 2018 | INR | 329 | 334.95 | 315.4 | 320.7 | 320.7 | -9.05 (-2.74%) | 560,993 |
| 9 May 2018 | INR | 336.45 | 336.45 | 328 | 329.75 | 329.75 | -5.1 (-1.52%) | 152,000 |
