| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 261.9 | 265.5 | 250.8 | 253.5 | 253.5 | -7.9 (-3.02%) | 9,997 |
| 18 Jun 2018 | INR | 258.45 | 266.6 | 258.4 | 261.4 | 261.4 | +1.05 (+0.40%) | 4,748 |
| 15 Jun 2018 | INR | 270 | 270 | 259.5 | 260.35 | 260.35 | -4.25 (-1.61%) | 56,511 |
| 14 Jun 2018 | INR | 269.5 | 270.2 | 262.8 | 264.6 | 264.6 | -7.25 (-2.67%) | 21,208 |
| 13 Jun 2018 | INR | 276.9 | 282.1 | 270 | 271.85 | 271.85 | -4.2 (-1.52%) | 11,239 |
| 12 Jun 2018 | INR | 270.5 | 278 | 269.05 | 276.05 | 276.05 | +4.85 (+1.79%) | 5,108 |
| 11 Jun 2018 | INR | 282.95 | 283.65 | 270 | 271.2 | 271.2 | -5.65 (-2.04%) | 6,205 |
| 8 Jun 2018 | INR | 264.4 | 278.9 | 264.35 | 276.85 | 276.85 | +8.1 (+3.01%) | 9,021 |
| 7 Jun 2018 | INR | 266 | 269.5 | 260 | 268.75 | 268.75 | +9.25 (+3.56%) | 6,339 |
| 6 Jun 2018 | INR | 255.55 | 267.7 | 255.55 | 259.5 | 259.5 | +3.4 (+1.33%) | 7,642 |
| 5 Jun 2018 | INR | 265.55 | 267.95 | 253.05 | 256.1 | 256.1 | -9.65 (-3.63%) | 14,070 |
| 4 Jun 2018 | INR | 272.9 | 272.9 | 263.05 | 265.75 | 265.75 | -1.65 (-0.62%) | 6,470 |
| 1 Jun 2018 | INR | 274 | 275.6 | 266 | 267.4 | 267.4 | -3.85 (-1.42%) | 3,256 |
| 31 May 2018 | INR | 280.05 | 282.6 | 268.1 | 271.25 | 271.25 | -8.2 (-2.93%) | 15,812 |
| 30 May 2018 | INR | 294 | 298.75 | 276.55 | 279.45 | 279.45 | -2.75 (-0.97%) | 37,124 |
| 29 May 2018 | INR | 276 | 284.1 | 274.35 | 282.2 | 282.2 | +4.5 (+1.62%) | 14,297 |
| 28 May 2018 | INR | 266 | 279.5 | 265 | 277.7 | 277.7 | +17.75 (+6.83%) | 14,151 |
| 25 May 2018 | INR | 241.5 | 265.15 | 241.5 | 259.95 | 259.95 | +20.25 (+8.45%) | 17,983 |
| 24 May 2018 | INR | 238 | 243 | 237 | 239.7 | 239.7 | +2.8 (+1.18%) | 4,301 |
| 23 May 2018 | INR | 244.15 | 246.55 | 230.5 | 236.9 | 236.9 | -9.6 (-3.89%) | 13,904 |
| 22 May 2018 | INR | 250 | 260 | 241 | 246.5 | 246.5 | -4.75 (-1.89%) | 7,149 |
| 21 May 2018 | INR | 253.25 | 261.4 | 234.15 | 251.25 | 251.25 | +0.35 (+0.14%) | 15,441 |
| 18 May 2018 | INR | 264.45 | 264.5 | 248.2 | 250.9 | 250.9 | -13.55 (-5.12%) | 4,311 |
| 17 May 2018 | INR | 269.9 | 269.9 | 262.05 | 264.45 | 264.45 | +0.7 (+0.27%) | 23,195 |
| 16 May 2018 | INR | 270.8 | 271.65 | 261.5 | 263.75 | 263.75 | -9.05 (-3.32%) | 3,820 |
| 15 May 2018 | INR | 271.65 | 283.8 | 271 | 272.8 | 272.8 | +1.65 (+0.61%) | 6,472 |
| 14 May 2018 | INR | 281.1 | 281.4 | 266.25 | 271.15 | 271.15 | -9.3 (-3.32%) | 5,289 |
| 11 May 2018 | INR | 277.7 | 289 | 275 | 280.45 | 280.45 | +0.45 (+0.16%) | 6,129 |
| 10 May 2018 | INR | 285.25 | 285.25 | 275 | 280 | 280 | -3.4 (-1.20%) | 5,118 |
| 9 May 2018 | INR | 286 | 286 | 282 | 283.4 | 283.4 | +0.5 (+0.18%) | 965 |
