| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 330 | 343 | 330 | 341.9 | 34.19 | +1.65 (+0.48%) | 31 |
| 18 Jun 2018 | INR | 336 | 349.75 | 336 | 340.25 | 34.025 | -9.3 (-2.66%) | 577 |
| 15 Jun 2018 | INR | 350 | 355 | 346 | 349.55 | 34.955 | -3.55 (-1.01%) | 780 |
| 14 Jun 2018 | INR | 348 | 357 | 346 | 353.1 | 35.31 | -0.7 (-0.20%) | 1,033 |
| 13 Jun 2018 | INR | 356 | 358 | 346 | 353.8 | 35.38 | +3.95 (+1.13%) | 1,248 |
| 12 Jun 2018 | INR | 362 | 366 | 349.85 | 349.85 | 34.985 | -0.7 (-0.20%) | 613 |
| 11 Jun 2018 | INR | 350 | 365 | 340 | 350.55 | 35.055 | -4.5 (-1.27%) | 282 |
| 8 Jun 2018 | INR | 330 | 368 | 330 | 355.05 | 35.505 | +15.15 (+4.46%) | 381 |
| 7 Jun 2018 | INR | 361 | 363 | 322 | 339.9 | 33.99 | +0.3 (+0.09%) | 9,007 |
| 6 Jun 2018 | INR | 321 | 341 | 307 | 339.6 | 33.96 | -0.7 (-0.21%) | 3,985 |
| 5 Jun 2018 | INR | 358.5 | 358.5 | 325 | 340.3 | 34.03 | -18.1 (-5.05%) | 640 |
| 4 Jun 2018 | INR | 357 | 365 | 357 | 358.4 | 35.84 | -0.8 (-0.22%) | 295 |
| 1 Jun 2018 | INR | 360 | 367 | 352 | 359.2 | 35.92 | -0.8 (-0.22%) | 151 |
| 31 May 2018 | INR | 360.1 | 370.95 | 352.9 | 360 | 36 | -3.15 (-0.87%) | 66 |
| 30 May 2018 | INR | 362 | 370 | 360 | 363.15 | 36.315 | -4.75 (-1.29%) | 603 |
| 29 May 2018 | INR | 374 | 379 | 365.1 | 367.9 | 36.79 | -0.1 (-0.03%) | 491 |
| 28 May 2018 | INR | 366.05 | 379 | 366.05 | 368 | 36.8 | -2 (-0.54%) | 326 |
| 25 May 2018 | INR | 370 | 379.85 | 365 | 370 | 37 | 0.0 (0.0%) | 327 |
| 24 May 2018 | INR | 365.05 | 415 | 365 | 370 | 37 | +7.15 (+1.97%) | 2,650 |
| 23 May 2018 | INR | 371.15 | 371.15 | 355.05 | 362.85 | 36.285 | -8.3 (-2.24%) | 696 |
| 22 May 2018 | INR | 367.65 | 389 | 360 | 371.15 | 37.115 | +3.5 (+0.95%) | 1,960 |
| 21 May 2018 | INR | 376 | 404.9 | 360 | 367.65 | 36.765 | -54.55 (-12.92%) | 6,547 |
| 18 May 2018 | INR | 442 | 472 | 415 | 422.2 | 42.22 | -13.8 (-3.17%) | 744 |
| 17 May 2018 | INR | 431.9 | 440 | 407.1 | 436 | 43.6 | +26.7 (+6.52%) | 1,108 |
| 16 May 2018 | INR | 416.75 | 416.75 | 406.75 | 409.3 | 40.93 | -7.45 (-1.79%) | 315 |
| 15 May 2018 | INR | 425 | 430 | 416 | 416.75 | 41.675 | -3.55 (-0.84%) | 450 |
| 14 May 2018 | INR | 407 | 424 | 401.05 | 420.3 | 42.03 | +10.4 (+2.54%) | 230 |
| 11 May 2018 | INR | 412 | 421.5 | 405 | 409.9 | 40.99 | -10.1 (-2.40%) | 1,127 |
| 10 May 2018 | INR | 474 | 474 | 417 | 420 | 42 | -4.05 (-0.96%) | 371 |
| 9 May 2018 | INR | 430 | 430 | 423.65 | 424.05 | 42.405 | -9.35 (-2.16%) | 49 |
