| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | INR | 265.3 | 271 | 262 | 265.85 | 265.85 | -3.1 (-1.15%) | 2,254 |
| 1 Jun 2018 | INR | 267.95 | 271.35 | 260 | 268.95 | 268.95 | -1.65 (-0.61%) | 5,974 |
| 31 May 2018 | INR | 275.5 | 278 | 266.95 | 270.6 | 270.6 | -2.05 (-0.75%) | 5,573 |
| 30 May 2018 | INR | 268.1 | 275 | 268.1 | 272.65 | 272.65 | +4.55 (+1.70%) | 5,365 |
| 29 May 2018 | INR | 261.7 | 270.5 | 259.85 | 268.1 | 268.1 | +6.4 (+2.45%) | 15,336 |
| 28 May 2018 | INR | 259 | 262.5 | 256.5 | 261.7 | 261.7 | +6.9 (+2.71%) | 3,747 |
| 25 May 2018 | INR | 254 | 258 | 254 | 254.8 | 254.8 | -3.05 (-1.18%) | 122,742 |
| 24 May 2018 | INR | 259.8 | 266.5 | 254.4 | 257.85 | 257.85 | +2.75 (+1.08%) | 1,205,673 |
| 23 May 2018 | INR | 259.6 | 261.75 | 254 | 255.1 | 255.1 | -8.25 (-3.13%) | 7,903 |
| 22 May 2018 | INR | 265.2 | 265.2 | 258.5 | 263.35 | 263.35 | +3.95 (+1.52%) | 2,624 |
| 21 May 2018 | INR | 268.5 | 270 | 258.1 | 259.4 | 259.4 | -10.1 (-3.75%) | 7,634 |
| 18 May 2018 | INR | 278 | 280.4 | 266.1 | 269.5 | 269.5 | -9.6 (-3.44%) | 5,171 |
| 17 May 2018 | INR | 281 | 290 | 276.2 | 279.1 | 279.1 | -1.3 (-0.46%) | 2,771 |
| 16 May 2018 | INR | 281.5 | 281.6 | 278 | 280.4 | 280.4 | -4 (-1.41%) | 3,486 |
| 15 May 2018 | INR | 280 | 288.85 | 278.85 | 284.4 | 284.4 | -0.95 (-0.33%) | 2,397 |
| 14 May 2018 | INR | 286.75 | 298.5 | 279 | 285.35 | 285.35 | +2.7 (+0.96%) | 10,041 |
| 11 May 2018 | INR | 279.8 | 285.65 | 272.6 | 282.65 | 282.65 | +6.5 (+2.35%) | 7,745 |
| 10 May 2018 | INR | 292.05 | 292.55 | 272.15 | 276.15 | 276.15 | -15.05 (-5.17%) | 9,981 |
| 9 May 2018 | INR | 301.1 | 301.1 | 290.15 | 291.2 | 291.2 | -7.15 (-2.40%) | 17,184 |
| 8 May 2018 | INR | 284.45 | 304.2 | 282.6 | 298.35 | 298.35 | +15.65 (+5.54%) | 88,427 |
| 7 May 2018 | INR | 271.4 | 290 | 269 | 282.7 | 282.7 | +15.8 (+5.92%) | 87,935 |
| 4 May 2018 | INR | 264.45 | 272 | 264.45 | 266.9 | 266.9 | -0.05 (-0.02%) | 5,363 |
| 3 May 2018 | INR | 265.5 | 274.75 | 262.6 | 266.95 | 266.95 | +0.75 (+0.28%) | 4,218 |
| 2 May 2018 | INR | 271 | 277.9 | 264.85 | 266.2 | 266.2 | -6.5 (-2.38%) | 7,629 |
| 30 Apr 2018 | INR | 266 | 278.55 | 259.45 | 272.7 | 272.7 | +10.25 (+3.91%) | 14,376 |
| 27 Apr 2018 | INR | 260.1 | 265.2 | 258.05 | 262.45 | 262.45 | +3.1 (+1.20%) | 207,502 |
| 26 Apr 2018 | INR | 255.65 | 260.5 | 255.65 | 259.35 | 259.35 | +0.05 (+0.02%) | 2,562 |
| 25 Apr 2018 | INR | 259.75 | 261.05 | 257 | 259.3 | 259.3 | -0.65 (-0.25%) | 7,578 |
| 24 Apr 2018 | INR | 266.95 | 267.45 | 256 | 259.95 | 259.95 | -8.45 (-3.15%) | 6,084 |
| 23 Apr 2018 | INR | 268.75 | 274 | 267 | 268.4 | 268.4 | +1.45 (+0.54%) | 6,998 |
