| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 251.1 | 256 | 248.4 | 249.1 | 124.55 | -2.7 (-1.07%) | 15,607 |
| 18 Jun 2018 | INR | 265 | 265 | 249 | 251.8 | 125.9 | -12.2 (-4.62%) | 28,571 |
| 15 Jun 2018 | INR | 268.2 | 272.5 | 260 | 264 | 132 | -4.6 (-1.71%) | 14,166 |
| 14 Jun 2018 | INR | 278.95 | 278.95 | 268 | 268.6 | 134.3 | -9.7 (-3.49%) | 11,597 |
| 13 Jun 2018 | INR | 277.2 | 288 | 269.25 | 278.3 | 139.15 | +2.35 (+0.85%) | 21,256 |
| 12 Jun 2018 | INR | 281.4 | 281.4 | 272.3 | 275.95 | 137.975 | -1.4 (-0.50%) | 12,809 |
| 11 Jun 2018 | INR | 270.6 | 290 | 270.6 | 277.35 | 138.675 | -4.8 (-1.70%) | 6,516 |
| 8 Jun 2018 | INR | 280.5 | 284.55 | 275.45 | 282.15 | 141.075 | -3.85 (-1.35%) | 11,375 |
| 7 Jun 2018 | INR | 269.55 | 287.95 | 269.55 | 286 | 143 | +18 (+6.72%) | 18,866 |
| 6 Jun 2018 | INR | 269.8 | 275.35 | 265 | 268 | 134 | -2.95 (-1.09%) | 9,293 |
| 5 Jun 2018 | INR | 278 | 280.25 | 267.4 | 270.95 | 135.475 | -8.25 (-2.95%) | 12,346 |
| 4 Jun 2018 | INR | 281.4 | 282.8 | 265 | 279.2 | 139.6 | -0.4 (-0.14%) | 20,522 |
| 1 Jun 2018 | INR | 297.95 | 297.95 | 274.5 | 279.6 | 139.8 | -18.35 (-6.16%) | 29,670 |
| 31 May 2018 | INR | 314.95 | 315 | 285.3 | 297.95 | 148.975 | +6.8 (+2.34%) | 196,936 |
| 30 May 2018 | INR | 292 | 293.7 | 290 | 291.15 | 145.575 | -9.1 (-3.03%) | 4,176 |
| 29 May 2018 | INR | 300 | 302.9 | 298.05 | 300.25 | 150.125 | -0.85 (-0.28%) | 4,618 |
| 28 May 2018 | INR | 296.5 | 303 | 296.5 | 301.1 | 150.55 | +3.5 (+1.18%) | 5,853 |
| 25 May 2018 | INR | 288.2 | 310.2 | 288.1 | 297.6 | 148.8 | +8.45 (+2.92%) | 8,956 |
| 24 May 2018 | INR | 283.85 | 295.65 | 276.1 | 289.15 | 144.575 | +3.6 (+1.26%) | 11,005 |
| 23 May 2018 | INR | 290 | 290 | 280.7 | 285.55 | 142.775 | -4.15 (-1.43%) | 6,964 |
| 22 May 2018 | INR | 282 | 297.75 | 277 | 289.7 | 144.85 | +8.1 (+2.88%) | 11,371 |
| 21 May 2018 | INR | 298.6 | 298.6 | 266.45 | 281.6 | 140.8 | -17 (-5.69%) | 32,387 |
| 18 May 2018 | INR | 302.6 | 302.6 | 298 | 298.6 | 149.3 | -4.8 (-1.58%) | 4,781 |
| 17 May 2018 | INR | 302.95 | 306.5 | 301.8 | 303.4 | 151.7 | -0.9 (-0.30%) | 6,513 |
| 16 May 2018 | INR | 308.05 | 310.45 | 301.6 | 304.3 | 152.15 | -3.35 (-1.09%) | 8,397 |
| 15 May 2018 | INR | 307.6 | 315 | 304.4 | 307.65 | 153.825 | +2.2 (+0.72%) | 11,544 |
| 14 May 2018 | INR | 307.1 | 309.45 | 302.5 | 305.45 | 152.725 | -3.15 (-1.02%) | 6,476 |
| 11 May 2018 | INR | 303.1 | 312.2 | 303.1 | 308.6 | 154.3 | -1.35 (-0.44%) | 6,762 |
| 10 May 2018 | INR | 319.9 | 320.65 | 308.05 | 309.95 | 154.975 | -13.2 (-4.08%) | 10,156 |
| 9 May 2018 | INR | 321.05 | 329.45 | 319.8 | 323.15 | 161.575 | +0.55 (+0.17%) | 18,384 |
