| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 305 | 305.5 | 297.45 | 298.3 | 298.3 | -8.5 (-2.77%) | 3,772 |
| 18 Jun 2018 | INR | 313.75 | 313.85 | 300.25 | 306.8 | 306.8 | -9.05 (-2.87%) | 11,844 |
| 15 Jun 2018 | INR | 325.05 | 328.5 | 313 | 315.85 | 315.85 | -8.95 (-2.76%) | 5,457 |
| 14 Jun 2018 | INR | 329.65 | 329.7 | 319 | 324.8 | 324.8 | -5 (-1.52%) | 4,113 |
| 13 Jun 2018 | INR | 340 | 340 | 325.1 | 329.8 | 329.8 | -7.7 (-2.28%) | 4,323 |
| 12 Jun 2018 | INR | 334 | 357.95 | 329.3 | 337.5 | 337.5 | +14.75 (+4.57%) | 10,849 |
| 11 Jun 2018 | INR | 323.6 | 327.6 | 319.05 | 322.75 | 322.75 | -0.1 (-0.03%) | 2,498 |
| 8 Jun 2018 | INR | 319.6 | 328.5 | 317.8 | 322.85 | 322.85 | +1.9 (+0.59%) | 1,657 |
| 7 Jun 2018 | INR | 319.4 | 330 | 316.85 | 320.95 | 320.95 | +3.35 (+1.05%) | 3,995 |
| 6 Jun 2018 | INR | 320.25 | 325.15 | 312.4 | 317.6 | 317.6 | -4 (-1.24%) | 7,304 |
| 5 Jun 2018 | INR | 362 | 362 | 317 | 321.6 | 321.6 | -20.95 (-6.12%) | 14,433 |
| 4 Jun 2018 | INR | 334.25 | 349.8 | 323 | 342.55 | 342.55 | +7.55 (+2.25%) | 8,614 |
| 1 Jun 2018 | INR | 346.95 | 346.95 | 332.2 | 335 | 335 | -9.65 (-2.80%) | 11,233 |
| 31 May 2018 | INR | 356.5 | 358 | 340 | 344.65 | 344.65 | -7.25 (-2.06%) | 7,974 |
| 30 May 2018 | INR | 352.45 | 358.95 | 348.3 | 351.9 | 351.9 | -5.2 (-1.46%) | 3,049 |
| 29 May 2018 | INR | 354.9 | 362.95 | 352.4 | 357.1 | 357.1 | +1.3 (+0.37%) | 5,505 |
| 28 May 2018 | INR | 360 | 360 | 353.5 | 355.8 | 355.8 | -0.15 (-0.04%) | 3,922 |
| 25 May 2018 | INR | 358.95 | 363.6 | 352.25 | 355.95 | 355.95 | -3.25 (-0.90%) | 1,731 |
| 24 May 2018 | INR | 357.05 | 361 | 354.2 | 359.2 | 359.2 | -3.75 (-1.03%) | 1,309 |
| 23 May 2018 | INR | 360.75 | 365.4 | 353.45 | 362.95 | 362.95 | +6.3 (+1.77%) | 118,898 |
| 22 May 2018 | INR | 355.2 | 365.5 | 350.2 | 356.65 | 356.65 | -2.1 (-0.59%) | 5,138 |
| 21 May 2018 | INR | 364.85 | 365.15 | 357.05 | 358.75 | 358.75 | -9.55 (-2.59%) | 2,592 |
| 18 May 2018 | INR | 379 | 379 | 362 | 368.3 | 368.3 | -12.65 (-3.32%) | 817,613 |
| 17 May 2018 | INR | 384.7 | 393.3 | 377.7 | 380.95 | 380.95 | -6.65 (-1.72%) | 1,207 |
| 16 May 2018 | INR | 384.3 | 389.05 | 383 | 387.6 | 387.6 | -3.8 (-0.97%) | 2,141 |
| 15 May 2018 | INR | 378 | 395.95 | 378 | 391.4 | 391.4 | +7.5 (+1.95%) | 6,792 |
| 14 May 2018 | INR | 378 | 386 | 373.95 | 383.9 | 383.9 | +10.65 (+2.85%) | 6,700 |
| 11 May 2018 | INR | 376 | 380 | 360.5 | 373.25 | 373.25 | +1.55 (+0.42%) | 8,664 |
| 10 May 2018 | INR | 371 | 375.75 | 370.6 | 371.7 | 371.7 | -3.75 (-1.00%) | 1,556 |
| 9 May 2018 | INR | 371.95 | 378.95 | 370.55 | 375.45 | 375.45 | +2.2 (+0.59%) | 4,465 |
