| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 238.05 | 240 | 235.05 | 236.15 | 157.4333 | -3.35 (-1.40%) | 844 |
| 18 Jun 2018 | INR | 245.7 | 245.7 | 238.05 | 239.5 | 159.6667 | -5.95 (-2.42%) | 1,362 |
| 15 Jun 2018 | INR | 242.9 | 246.95 | 241.2 | 245.45 | 163.6333 | +4.35 (+1.80%) | 1,261 |
| 14 Jun 2018 | INR | 245.85 | 245.9 | 238.1 | 241.1 | 160.7333 | -6.25 (-2.53%) | 796 |
| 13 Jun 2018 | INR | 251.05 | 251.05 | 246.1 | 247.35 | 164.9 | -3.1 (-1.24%) | 557 |
| 12 Jun 2018 | INR | 252 | 252.9 | 248.7 | 250.45 | 166.9667 | +2.8 (+1.13%) | 458 |
| 11 Jun 2018 | INR | 243.1 | 249.7 | 243.1 | 247.65 | 165.1 | +5 (+2.06%) | 1,534 |
| 8 Jun 2018 | INR | 245 | 252.9 | 242 | 242.65 | 161.7667 | -3.95 (-1.60%) | 52,312 |
| 7 Jun 2018 | INR | 235 | 248 | 234.95 | 246.6 | 164.4 | +13.45 (+5.77%) | 1,604 |
| 6 Jun 2018 | INR | 229.8 | 239.5 | 229.05 | 233.15 | 155.4333 | +2.2 (+0.95%) | 1,809 |
| 5 Jun 2018 | INR | 238.05 | 238.5 | 224.25 | 230.95 | 153.9667 | -5.55 (-2.35%) | 1,286 |
| 4 Jun 2018 | INR | 242.2 | 242.9 | 235.8 | 236.5 | 157.6667 | -5.55 (-2.29%) | 91,921 |
| 1 Jun 2018 | INR | 242.25 | 245 | 240 | 242.05 | 161.3667 | -0.3 (-0.12%) | 691 |
| 31 May 2018 | INR | 247.85 | 248.6 | 242 | 242.35 | 161.5667 | -3 (-1.22%) | 1,088 |
| 30 May 2018 | INR | 241.2 | 250 | 241 | 245.35 | 163.5667 | +4.5 (+1.87%) | 2,614 |
| 29 May 2018 | INR | 247.45 | 247.6 | 240 | 240.85 | 160.5667 | -7.45 (-3.00%) | 3,794 |
| 28 May 2018 | INR | 246.6 | 249.9 | 241.3 | 248.3 | 165.5333 | +4.85 (+1.99%) | 884 |
| 25 May 2018 | INR | 247.3 | 248.1 | 241.1 | 243.45 | 162.3 | -5.35 (-2.15%) | 1,624 |
| 24 May 2018 | INR | 246.1 | 249 | 246.05 | 248.8 | 165.8667 | -1.15 (-0.46%) | 221 |
| 23 May 2018 | INR | 245.1 | 257.8 | 243 | 249.95 | 166.6333 | +4.45 (+1.81%) | 6,690 |
| 22 May 2018 | INR | 246.8 | 248.8 | 241.1 | 245.5 | 163.6667 | +5.45 (+2.27%) | 615 |
| 21 May 2018 | INR | 254.95 | 257.95 | 238.8 | 240.05 | 160.0333 | -10.05 (-4.02%) | 1,130 |
| 18 May 2018 | INR | 242.1 | 253.55 | 242.1 | 250.1 | 166.7333 | +4.95 (+2.02%) | 1,104 |
| 17 May 2018 | INR | 251.1 | 251.1 | 236 | 245.15 | 163.4333 | -14.3 (-5.51%) | 107,766 |
| 16 May 2018 | INR | 257.5 | 265.9 | 255 | 259.45 | 172.9667 | -2.35 (-0.90%) | 2,848 |
| 15 May 2018 | INR | 260.1 | 264.5 | 255 | 261.8 | 174.5333 | -0.45 (-0.17%) | 679 |
| 14 May 2018 | INR | 275 | 275 | 262 | 262.25 | 174.8333 | +0.65 (+0.25%) | 1,129 |
| 11 May 2018 | INR | 263 | 267 | 261 | 261.6 | 174.4 | -1.05 (-0.40%) | 1,043 |
| 10 May 2018 | INR | 267 | 268 | 261.2 | 262.65 | 175.1 | -2.5 (-0.94%) | 333 |
| 9 May 2018 | INR | 265.05 | 268 | 265.05 | 265.15 | 176.7667 | -0.8 (-0.30%) | 618 |
