| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 250 | 265.9 | 247.1 | 252.95 | 252.95 | -4.45 (-1.73%) | 4,838 |
| 18 Jun 2018 | INR | 279 | 279 | 255.55 | 257.4 | 257.4 | -11.5 (-4.28%) | 3,213 |
| 15 Jun 2018 | INR | 276.9 | 276.9 | 265.5 | 268.9 | 268.9 | -3.9 (-1.43%) | 2,453 |
| 14 Jun 2018 | INR | 278.85 | 279.5 | 261.65 | 272.8 | 272.8 | -2.6 (-0.94%) | 15,576 |
| 13 Jun 2018 | INR | 284.9 | 285 | 271.05 | 275.4 | 275.4 | -6.35 (-2.25%) | 5,491 |
| 12 Jun 2018 | INR | 271 | 283 | 256.1 | 281.75 | 281.75 | +12.2 (+4.53%) | 13,278 |
| 11 Jun 2018 | INR | 261.05 | 269.55 | 261.05 | 269.55 | 269.55 | +12.8 (+4.99%) | 11,712 |
| 8 Jun 2018 | INR | 255.9 | 256.75 | 245 | 256.75 | 256.75 | +12.2 (+4.99%) | 8,953 |
| 7 Jun 2018 | INR | 240 | 244.55 | 235.25 | 244.55 | 244.55 | +11.6 (+4.98%) | 2,897 |
| 6 Jun 2018 | INR | 229.25 | 239.95 | 229.1 | 232.95 | 232.95 | -8.2 (-3.40%) | 9,454 |
| 5 Jun 2018 | INR | 253.8 | 253.8 | 241.15 | 241.15 | 241.15 | -12.65 (-4.98%) | 6,388 |
| 4 Jun 2018 | INR | 268 | 278 | 253.8 | 253.8 | 253.8 | -13.35 (-5.00%) | 7,636 |
| 1 Jun 2018 | INR | 275 | 280.95 | 267.15 | 267.15 | 267.15 | -14.05 (-5.00%) | 14,181 |
| 31 May 2018 | INR | 298 | 298 | 281.2 | 281.2 | 281.2 | -14.75 (-4.98%) | 7,663 |
| 30 May 2018 | INR | 297 | 298 | 278 | 295.95 | 295.95 | +4.3 (+1.47%) | 3,823 |
| 29 May 2018 | INR | 304 | 304 | 287.5 | 291.65 | 291.65 | -10.45 (-3.46%) | 6,226 |
| 28 May 2018 | INR | 293 | 304.7 | 293 | 302.1 | 302.1 | +9.45 (+3.23%) | 8,108 |
| 25 May 2018 | INR | 290.9 | 293.65 | 267.15 | 292.65 | 292.65 | +12.95 (+4.63%) | 11,442 |
| 24 May 2018 | INR | 288.15 | 301 | 274.7 | 279.7 | 279.7 | -9.45 (-3.27%) | 7,302 |
| 23 May 2018 | INR | 307.9 | 308.25 | 288.15 | 289.15 | 289.15 | -14.15 (-4.67%) | 10,250 |
| 22 May 2018 | INR | 305.75 | 314.8 | 290.5 | 303.3 | 303.3 | -2.45 (-0.80%) | 23,071 |
| 21 May 2018 | INR | 305.75 | 305.75 | 291.5 | 305.75 | 305.75 | +14.55 (+5.00%) | 64,368 |
| 18 May 2018 | INR | 291.2 | 291.2 | 291.2 | 291.2 | 291.2 | +13.85 (+4.99%) | 7,691 |
| 17 May 2018 | INR | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | +13.2 (+5.00%) | 1,018 |
| 16 May 2018 | INR | 266.8 | 276.9 | 257 | 264.15 | 264.15 | -2.75 (-1.03%) | 5,547 |
| 15 May 2018 | INR | 267.05 | 283 | 265.45 | 266.9 | 266.9 | -12.4 (-4.44%) | 11,690 |
| 14 May 2018 | INR | 291 | 308 | 279 | 279.3 | 279.3 | -14.35 (-4.89%) | 16,482 |
| 11 May 2018 | INR | 314 | 319 | 293.65 | 293.65 | 293.65 | -15.45 (-5.00%) | 42,823 |
| 10 May 2018 | INR | 309.1 | 309.1 | 309.1 | 309.1 | 309.1 | +14.7 (+4.99%) | 1,668 |
| 9 May 2018 | INR | 294.4 | 294.4 | 294.4 | 294.4 | 294.4 | +14 (+4.99%) | 1,607 |
