| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 330.65 | 336 | 326.8 | 329.6 | 329.6 | -3.95 (-1.18%) | 583 |
| 18 Jun 2018 | INR | 337.1 | 343.85 | 330.55 | 333.55 | 333.55 | -2.6 (-0.77%) | 10,867 |
| 15 Jun 2018 | INR | 354 | 358 | 333.45 | 336.15 | 336.15 | -2.4 (-0.71%) | 974 |
| 14 Jun 2018 | INR | 346.2 | 346.2 | 336.1 | 338.55 | 338.55 | +1.25 (+0.37%) | 2,024 |
| 13 Jun 2018 | INR | 335.5 | 345.1 | 330.3 | 337.3 | 337.3 | +2 (+0.60%) | 1,469 |
| 12 Jun 2018 | INR | 335.5 | 339.7 | 332 | 335.3 | 335.3 | +2.2 (+0.66%) | 9,202 |
| 11 Jun 2018 | INR | 336.15 | 336.45 | 332.55 | 333.1 | 333.1 | -0.45 (-0.13%) | 459 |
| 8 Jun 2018 | INR | 331.25 | 335.9 | 331.25 | 333.55 | 333.55 | -0.55 (-0.16%) | 184 |
| 7 Jun 2018 | INR | 332 | 336.55 | 332 | 334.1 | 334.1 | +6.7 (+2.05%) | 10,544 |
| 6 Jun 2018 | INR | 334.15 | 334.15 | 324 | 327.4 | 327.4 | -5.6 (-1.68%) | 1,745 |
| 5 Jun 2018 | INR | 342 | 342 | 332.3 | 333 | 333 | -5.8 (-1.71%) | 626 |
| 4 Jun 2018 | INR | 347.05 | 350 | 337 | 338.8 | 338.8 | -12.1 (-3.45%) | 1,554 |
| 1 Jun 2018 | INR | 348.5 | 353.55 | 344 | 350.9 | 350.9 | +6.4 (+1.86%) | 587 |
| 31 May 2018 | INR | 349 | 349 | 343 | 344.5 | 344.5 | -3.1 (-0.89%) | 813 |
| 30 May 2018 | INR | 349.95 | 350.9 | 345.55 | 347.6 | 347.6 | +0.7 (+0.20%) | 772 |
| 29 May 2018 | INR | 352.65 | 352.65 | 346.05 | 346.9 | 346.9 | -2.35 (-0.67%) | 1,918 |
| 28 May 2018 | INR | 350 | 359.8 | 346.3 | 349.25 | 349.25 | -10.9 (-3.03%) | 1,875 |
| 25 May 2018 | INR | 362.65 | 368 | 357 | 360.15 | 360.15 | -0.9 (-0.25%) | 9,908 |
| 24 May 2018 | INR | 360 | 365.75 | 357 | 361.05 | 361.05 | +1.65 (+0.46%) | 493 |
| 23 May 2018 | INR | 362.35 | 366.7 | 357.3 | 359.4 | 359.4 | -2.65 (-0.73%) | 1,408 |
| 22 May 2018 | INR | 360 | 368.3 | 358.8 | 362.05 | 362.05 | +6.55 (+1.84%) | 1,478 |
| 21 May 2018 | INR | 361.5 | 366 | 353.4 | 355.5 | 355.5 | -0.9 (-0.25%) | 1,083 |
| 18 May 2018 | INR | 368.45 | 372.9 | 351.2 | 356.4 | 356.4 | -10.85 (-2.95%) | 7,940 |
| 17 May 2018 | INR | 372.4 | 384 | 359 | 367.25 | 367.25 | +9.1 (+2.54%) | 2,856 |
| 16 May 2018 | INR | 356.35 | 364.95 | 347.35 | 358.15 | 358.15 | +3.35 (+0.94%) | 975 |
| 15 May 2018 | INR | 360 | 367.5 | 353.2 | 354.8 | 354.8 | -2.8 (-0.78%) | 10,274 |
| 14 May 2018 | INR | 363.65 | 365 | 355.05 | 357.6 | 357.6 | -1.6 (-0.45%) | 1,835 |
| 11 May 2018 | INR | 356.3 | 362.5 | 356.3 | 359.2 | 359.2 | +3.05 (+0.86%) | 1,136 |
| 10 May 2018 | INR | 363.15 | 364.3 | 355.75 | 356.15 | 356.15 | -6.1 (-1.68%) | 7,719 |
| 9 May 2018 | INR | 360.4 | 365 | 359.05 | 362.25 | 362.25 | +0.35 (+0.10%) | 263 |
