| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 225 | 227.55 | 221.6 | 223.95 | 22.395 | -1.9 (-0.84%) | 103,816 |
| 18 Jun 2018 | INR | 226 | 230 | 224.65 | 225.85 | 22.585 | -2.9 (-1.27%) | 38,030 |
| 15 Jun 2018 | INR | 234.35 | 236.5 | 225.85 | 228.75 | 22.875 | -5.6 (-2.39%) | 94,157 |
| 14 Jun 2018 | INR | 233 | 236.05 | 231.1 | 234.35 | 23.435 | -1.4 (-0.59%) | 31,283 |
| 13 Jun 2018 | INR | 237.65 | 238.65 | 235 | 235.75 | 23.575 | +0.4 (+0.17%) | 542,570 |
| 12 Jun 2018 | INR | 237.5 | 237.7 | 233.05 | 235.35 | 23.535 | -1.4 (-0.59%) | 61,726 |
| 11 Jun 2018 | INR | 238 | 241.15 | 236 | 236.75 | 23.675 | -0.75 (-0.32%) | 74,601 |
| 8 Jun 2018 | INR | 236 | 243 | 234.5 | 237.5 | 23.75 | -0.55 (-0.23%) | 150,175 |
| 7 Jun 2018 | INR | 236 | 241.5 | 235 | 238.05 | 23.805 | +3.35 (+1.43%) | 82,419 |
| 6 Jun 2018 | INR | 226.5 | 236 | 225.6 | 234.7 | 23.47 | +7 (+3.07%) | 83,394 |
| 5 Jun 2018 | INR | 223.05 | 228.45 | 219 | 227.7 | 22.77 | +2.55 (+1.13%) | 91,047 |
| 4 Jun 2018 | INR | 221.25 | 228.05 | 221.25 | 225.15 | 22.515 | +2.05 (+0.92%) | 133,026 |
| 1 Jun 2018 | INR | 229.25 | 235 | 219.2 | 223.1 | 22.31 | -7.85 (-3.40%) | 143,059 |
| 31 May 2018 | INR | 238 | 240.3 | 229.5 | 230.95 | 23.095 | -6.8 (-2.86%) | 50,573 |
| 30 May 2018 | INR | 235.95 | 242 | 233.75 | 237.75 | 23.775 | +1.3 (+0.55%) | 42,780 |
| 29 May 2018 | INR | 240 | 243.7 | 235 | 236.45 | 23.645 | -2.75 (-1.15%) | 84,962 |
| 28 May 2018 | INR | 238.6 | 241.95 | 234.75 | 239.2 | 23.92 | +3.55 (+1.51%) | 68,296 |
| 25 May 2018 | INR | 232 | 238.35 | 231.35 | 235.65 | 23.565 | +4.9 (+2.12%) | 109,651 |
| 24 May 2018 | INR | 228 | 231.7 | 223.55 | 230.75 | 23.075 | +3.15 (+1.38%) | 119,648 |
| 23 May 2018 | INR | 231.75 | 238.45 | 226.2 | 227.6 | 22.76 | -4 (-1.73%) | 124,386 |
| 22 May 2018 | INR | 222 | 235 | 222 | 231.6 | 23.16 | +6.15 (+2.73%) | 172,775 |
| 21 May 2018 | INR | 239 | 240 | 223.45 | 225.45 | 22.545 | -12.35 (-5.19%) | 208,072 |
| 18 May 2018 | INR | 251.55 | 252.25 | 232.15 | 237.8 | 23.78 | -13.6 (-5.41%) | 216,536 |
| 17 May 2018 | INR | 252.05 | 254.7 | 250.4 | 251.4 | 25.14 | -1.2 (-0.48%) | 107,180 |
| 16 May 2018 | INR | 248.1 | 256.3 | 248.1 | 252.6 | 25.26 | +1.6 (+0.64%) | 133,254 |
| 15 May 2018 | INR | 257 | 262.25 | 248.2 | 251 | 25.1 | -5.8 (-2.26%) | 193,193 |
| 14 May 2018 | INR | 259.15 | 263.9 | 254 | 256.8 | 25.68 | -1.75 (-0.68%) | 203,316 |
| 11 May 2018 | INR | 260.5 | 260.65 | 255.1 | 258.55 | 25.855 | +0.5 (+0.19%) | 110,457 |
| 10 May 2018 | INR | 259.1 | 262.35 | 255.75 | 258.05 | 25.805 | -1.45 (-0.56%) | 206,220 |
| 9 May 2018 | INR | 262 | 263.4 | 257.5 | 259.5 | 25.95 | -2 (-0.76%) | 340,082 |
