| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 262.05 | 266 | 262.05 | 263.6 | 263.6 | -0.3 (-0.11%) | 2,740 |
| 18 Jun 2018 | INR | 267 | 267.5 | 262.4 | 263.9 | 263.9 | -0.45 (-0.17%) | 2,050 |
| 15 Jun 2018 | INR | 263.5 | 267.95 | 263.5 | 264.35 | 264.35 | +1.25 (+0.48%) | 3,162 |
| 14 Jun 2018 | INR | 260.9 | 265.25 | 260.55 | 263.1 | 263.1 | +3.15 (+1.21%) | 2,129 |
| 13 Jun 2018 | INR | 258.15 | 260 | 257 | 259.95 | 259.95 | -0.05 (-0.02%) | 2,300 |
| 12 Jun 2018 | INR | 263.5 | 263.5 | 259.25 | 260 | 260 | +0.25 (+0.10%) | 329 |
| 11 Jun 2018 | INR | 263.7 | 263.7 | 259.4 | 259.75 | 259.75 | -0.05 (-0.02%) | 7,339 |
| 8 Jun 2018 | INR | 260 | 261.3 | 258 | 259.8 | 259.8 | +0.4 (+0.15%) | 3,236 |
| 7 Jun 2018 | INR | 261.4 | 261.5 | 258.6 | 259.4 | 259.4 | -0.95 (-0.36%) | 3,371 |
| 6 Jun 2018 | INR | 252.25 | 261.95 | 252.25 | 260.35 | 260.35 | +6.8 (+2.68%) | 1,311 |
| 5 Jun 2018 | INR | 260 | 261 | 252.35 | 253.55 | 253.55 | -5.8 (-2.24%) | 4,117 |
| 4 Jun 2018 | INR | 261 | 261 | 259.3 | 259.35 | 259.35 | -0.65 (-0.25%) | 2,697 |
| 1 Jun 2018 | INR | 257.3 | 261 | 257.3 | 260 | 260 | +2 (+0.78%) | 4,449 |
| 31 May 2018 | INR | 266.8 | 266.8 | 257.95 | 258 | 258 | -6.95 (-2.62%) | 4,121 |
| 30 May 2018 | INR | 264.8 | 265 | 264 | 264.95 | 264.95 | +0.55 (+0.21%) | 2,401 |
| 29 May 2018 | INR | 262.05 | 267.15 | 262 | 264.4 | 264.4 | -0.25 (-0.09%) | 6,260 |
| 28 May 2018 | INR | 270 | 275.4 | 263.9 | 264.65 | 264.65 | +4.25 (+1.63%) | 12,140 |
| 25 May 2018 | INR | 256.4 | 263.9 | 255 | 260.4 | 260.4 | +3.9 (+1.52%) | 1,457 |
| 24 May 2018 | INR | 267.1 | 267.15 | 255 | 256.5 | 256.5 | -5.15 (-1.97%) | 2,260 |
| 23 May 2018 | INR | 262.35 | 264.65 | 258.65 | 261.65 | 261.65 | -6.05 (-2.26%) | 818 |
| 22 May 2018 | INR | 262 | 273.85 | 252.45 | 267.7 | 267.7 | +2.25 (+0.85%) | 9,311 |
| 21 May 2018 | INR | 250 | 275 | 237.5 | 265.45 | 265.45 | +15.3 (+6.12%) | 4,753 |
| 18 May 2018 | INR | 256.4 | 259.9 | 248.15 | 250.15 | 250.15 | -6.25 (-2.44%) | 5,116 |
| 17 May 2018 | INR | 267.35 | 267.35 | 250 | 256.4 | 256.4 | -8.9 (-3.35%) | 10,103 |
| 16 May 2018 | INR | 274 | 282.3 | 264 | 265.3 | 265.3 | -10 (-3.63%) | 9,565 |
| 15 May 2018 | INR | 276.7 | 278.15 | 272 | 275.3 | 275.3 | -2.2 (-0.79%) | 294 |
| 14 May 2018 | INR | 288.5 | 288.5 | 273.2 | 277.5 | 277.5 | +0.4 (+0.14%) | 835 |
| 11 May 2018 | INR | 277.8 | 279.85 | 275.5 | 277.1 | 277.1 | -2.05 (-0.73%) | 537 |
| 10 May 2018 | INR | 282.05 | 288.35 | 277.8 | 279.15 | 279.15 | -5.75 (-2.02%) | 2,192 |
| 9 May 2018 | INR | 292.1 | 295.4 | 283.1 | 284.9 | 284.9 | -7.65 (-2.61%) | 1,446 |
