| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 232.8 | 233.3 | 228 | 228.1 | 228.1 | -4.55 (-1.96%) | 833 |
| 18 Jun 2018 | INR | 233.4 | 235.4 | 230.4 | 232.65 | 232.65 | +1.3 (+0.56%) | 1,894 |
| 15 Jun 2018 | INR | 221 | 231.7 | 221 | 231.35 | 231.35 | +2.95 (+1.29%) | 420,644 |
| 14 Jun 2018 | INR | 221 | 229.65 | 221 | 228.4 | 228.4 | +1.5 (+0.66%) | 14,005 |
| 13 Jun 2018 | INR | 228.5 | 231.45 | 225.4 | 226.9 | 226.9 | -3.55 (-1.54%) | 654 |
| 12 Jun 2018 | INR | 240 | 240 | 225.5 | 230.45 | 230.45 | -3.75 (-1.60%) | 1,879 |
| 11 Jun 2018 | INR | 232.7 | 238.9 | 229.15 | 234.2 | 234.2 | -0.15 (-0.06%) | 830 |
| 8 Jun 2018 | INR | 230.1 | 239.8 | 215.05 | 234.35 | 234.35 | +1.8 (+0.77%) | 295,052 |
| 7 Jun 2018 | INR | 235 | 235.5 | 231.6 | 232.55 | 232.55 | +1.55 (+0.67%) | 738 |
| 6 Jun 2018 | INR | 225.95 | 238 | 223 | 231 | 231 | +2.1 (+0.92%) | 9,567 |
| 5 Jun 2018 | INR | 222 | 234 | 220 | 228.9 | 228.9 | +1.15 (+0.50%) | 12,865 |
| 4 Jun 2018 | INR | 235.4 | 235.7 | 224.25 | 227.75 | 227.75 | -6.45 (-2.75%) | 2,488 |
| 1 Jun 2018 | INR | 234.4 | 236.95 | 230 | 234.2 | 234.2 | +0.75 (+0.32%) | 992 |
| 31 May 2018 | INR | 235 | 241 | 225.55 | 233.45 | 233.45 | -4.3 (-1.81%) | 3,327 |
| 30 May 2018 | INR | 240.1 | 245 | 225.05 | 237.75 | 237.75 | -4.75 (-1.96%) | 5,398 |
| 29 May 2018 | INR | 240 | 247.15 | 237.75 | 242.5 | 242.5 | +0.9 (+0.37%) | 4,260 |
| 28 May 2018 | INR | 235 | 249 | 228 | 241.6 | 241.6 | +6.35 (+2.70%) | 5,170 |
| 25 May 2018 | INR | 236.2 | 236.2 | 232.75 | 235.25 | 235.25 | -0.6 (-0.25%) | 708 |
| 24 May 2018 | INR | 230 | 239 | 230 | 235.85 | 235.85 | +5.3 (+2.30%) | 1,122 |
| 23 May 2018 | INR | 239.25 | 239.25 | 228.95 | 230.55 | 230.55 | -7.2 (-3.03%) | 1,693 |
| 22 May 2018 | INR | 232 | 240 | 232 | 237.75 | 237.75 | -2.25 (-0.94%) | 1,341 |
| 21 May 2018 | INR | 249.9 | 253 | 235.3 | 240 | 240 | -10.95 (-4.36%) | 1,816 |
| 18 May 2018 | INR | 254.45 | 257.4 | 246.65 | 250.95 | 250.95 | -0.5 (-0.20%) | 4,678 |
| 17 May 2018 | INR | 259.35 | 259.35 | 250.6 | 251.45 | 251.45 | -6.85 (-2.65%) | 1,653 |
| 16 May 2018 | INR | 257.1 | 267.85 | 254.65 | 258.3 | 258.3 | +1.05 (+0.41%) | 1,760 |
| 15 May 2018 | INR | 257.7 | 260 | 256.8 | 257.25 | 257.25 | -0.85 (-0.33%) | 956 |
| 14 May 2018 | INR | 265 | 266.15 | 255 | 258.1 | 258.1 | -7.65 (-2.88%) | 1,705 |
| 11 May 2018 | INR | 265.15 | 269.6 | 263 | 265.75 | 265.75 | -3.05 (-1.13%) | 8,848 |
| 10 May 2018 | INR | 271.45 | 272 | 265.65 | 268.8 | 268.8 | +0.7 (+0.26%) | 1,003,669 |
| 9 May 2018 | INR | 270.5 | 276 | 267 | 268.1 | 268.1 | -6.85 (-2.49%) | 11,310 |
