| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 290 | 293.45 | 284.05 | 287.5 | 287.5 | -5.05 (-1.73%) | 2,040 |
| 18 Jun 2018 | INR | 300 | 304.9 | 291 | 292.55 | 292.55 | -5.05 (-1.70%) | 1,563 |
| 15 Jun 2018 | INR | 311 | 311 | 297 | 297.6 | 297.6 | +0.65 (+0.22%) | 525 |
| 14 Jun 2018 | INR | 300 | 300 | 296.5 | 296.95 | 296.95 | -2.2 (-0.74%) | 1,402 |
| 13 Jun 2018 | INR | 306.1 | 315 | 298 | 299.15 | 299.15 | -10.75 (-3.47%) | 16,985 |
| 12 Jun 2018 | INR | 316 | 328.9 | 306.55 | 309.9 | 309.9 | -12.75 (-3.95%) | 6,430 |
| 11 Jun 2018 | INR | 306.1 | 328 | 306.1 | 322.65 | 322.65 | +7.9 (+2.51%) | 3,512 |
| 8 Jun 2018 | INR | 316.8 | 316.95 | 305 | 314.75 | 314.75 | +6.05 (+1.96%) | 2,064 |
| 7 Jun 2018 | INR | 297 | 308.7 | 296 | 308.7 | 308.7 | +14.7 (+5%) | 6,463 |
| 6 Jun 2018 | INR | 298 | 298 | 280 | 294 | 294 | +2.65 (+0.91%) | 2,371 |
| 5 Jun 2018 | INR | 300 | 314.8 | 291.35 | 291.35 | 291.35 | -15.3 (-4.99%) | 1,371 |
| 4 Jun 2018 | INR | 302.2 | 330 | 302.2 | 306.65 | 306.65 | -11.45 (-3.60%) | 739 |
| 1 Jun 2018 | INR | 325 | 325 | 316 | 318.1 | 318.1 | -12.75 (-3.85%) | 375 |
| 31 May 2018 | INR | 355 | 355 | 300.1 | 330.85 | 330.85 | -1.15 (-0.35%) | 3,553 |
| 30 May 2018 | INR | 330 | 339 | 312.5 | 332 | 332 | +0.55 (+0.17%) | 349 |
| 29 May 2018 | INR | 325 | 345.9 | 321 | 331.45 | 331.45 | +14.85 (+4.69%) | 3,751 |
| 28 May 2018 | INR | 323.7 | 323.7 | 316 | 316.6 | 316.6 | +15.2 (+5.04%) | 196 |
| 25 May 2018 | INR | 300 | 314.9 | 300 | 301.4 | 301.4 | +1.4 (+0.47%) | 67 |
| 24 May 2018 | INR | 306 | 306 | 280 | 300 | 300 | +0.4 (+0.13%) | 1,922 |
| 23 May 2018 | INR | 285 | 339.95 | 275.25 | 299.6 | 299.6 | -25.4 (-7.82%) | 6,206 |
| 22 May 2018 | INR | 320 | 325 | 320 | 325 | 325 | -12.95 (-3.83%) | 841 |
| 21 May 2018 | INR | 311.05 | 340 | 311.05 | 337.95 | 337.95 | -3.05 (-0.89%) | 1,109 |
| 18 May 2018 | INR | 340.1 | 345.05 | 306 | 341 | 341 | -12.1 (-3.43%) | 811 |
| 17 May 2018 | INR | 355.85 | 355.9 | 345.1 | 353.1 | 353.1 | -1.85 (-0.52%) | 2,034 |
| 16 May 2018 | INR | 340.1 | 356.95 | 340 | 354.95 | 354.95 | +4.95 (+1.41%) | 293 |
| 15 May 2018 | INR | 352 | 357 | 340 | 350 | 350 | +4.9 (+1.42%) | 449 |
| 14 May 2018 | INR | 355 | 369 | 335.1 | 345.1 | 345.1 | -8 (-2.27%) | 820 |
| 11 May 2018 | INR | 368.95 | 368.95 | 345.1 | 353.1 | 353.1 | +3.1 (+0.89%) | 882 |
| 10 May 2018 | INR | 356 | 356 | 346.05 | 350 | 350 | -6.15 (-1.73%) | 1,106 |
| 9 May 2018 | INR | 363 | 371.9 | 354.1 | 356.15 | 356.15 | -2.15 (-0.60%) | 152 |
