| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 287.9 | 293.05 | 281.4 | 284.1 | 284.1 | -5.45 (-1.88%) | 31,485 |
| 18 Jun 2018 | INR | 298.35 | 298.35 | 288.25 | 289.55 | 289.55 | -9.65 (-3.23%) | 25,981 |
| 15 Jun 2018 | INR | 304 | 305 | 295.25 | 299.2 | 299.2 | -4.45 (-1.47%) | 26,917 |
| 14 Jun 2018 | INR | 304.4 | 306 | 299.45 | 303.65 | 303.65 | -0.6 (-0.20%) | 35,086 |
| 13 Jun 2018 | INR | 300 | 309.95 | 299.7 | 304.25 | 304.25 | +5.2 (+1.74%) | 43,454 |
| 12 Jun 2018 | INR | 299.9 | 302.3 | 297.55 | 299.05 | 299.05 | +2.15 (+0.72%) | 25,825 |
| 11 Jun 2018 | INR | 298 | 304.7 | 296 | 296.9 | 296.9 | +0.55 (+0.19%) | 26,894 |
| 8 Jun 2018 | INR | 294 | 299.6 | 290.3 | 296.35 | 296.35 | +0.95 (+0.32%) | 30,139 |
| 7 Jun 2018 | INR | 289.1 | 302 | 289.1 | 295.4 | 295.4 | +4.15 (+1.42%) | 40,913 |
| 6 Jun 2018 | INR | 271 | 294.8 | 271 | 291.25 | 291.25 | +17.6 (+6.43%) | 44,491 |
| 5 Jun 2018 | INR | 286 | 288 | 268.6 | 273.65 | 273.65 | -15.95 (-5.51%) | 46,179 |
| 4 Jun 2018 | INR | 303.7 | 304.9 | 286.15 | 289.6 | 289.6 | -9.1 (-3.05%) | 50,569 |
| 1 Jun 2018 | INR | 310.9 | 311.65 | 294.6 | 298.7 | 298.7 | -10.75 (-3.47%) | 43,451 |
| 31 May 2018 | INR | 314.25 | 316.4 | 308.65 | 309.45 | 309.45 | -2.45 (-0.79%) | 86,458 |
| 30 May 2018 | INR | 312.05 | 317.9 | 311.15 | 311.9 | 311.9 | -2.7 (-0.86%) | 24,477 |
| 29 May 2018 | INR | 316.6 | 319.9 | 312 | 314.6 | 314.6 | -4.6 (-1.44%) | 25,606 |
| 28 May 2018 | INR | 307 | 322.7 | 304.5 | 319.2 | 319.2 | +12.5 (+4.08%) | 66,425 |
| 25 May 2018 | INR | 304.15 | 307.5 | 302.75 | 306.7 | 306.7 | +4.5 (+1.49%) | 42,951 |
| 24 May 2018 | INR | 306.4 | 307.65 | 300.6 | 302.2 | 302.2 | -1.15 (-0.38%) | 28,673 |
| 23 May 2018 | INR | 303.15 | 312.65 | 302.6 | 303.35 | 303.35 | -1.9 (-0.62%) | 27,380 |
| 22 May 2018 | INR | 304.25 | 310.6 | 302.35 | 305.25 | 305.25 | +1 (+0.33%) | 41,006 |
| 21 May 2018 | INR | 301 | 312 | 297.25 | 304.25 | 304.25 | +0.65 (+0.21%) | 53,380 |
| 18 May 2018 | INR | 313.9 | 316.3 | 303 | 303.6 | 303.6 | -9.65 (-3.08%) | 50,945 |
| 17 May 2018 | INR | 316.7 | 320 | 312 | 313.25 | 313.25 | -2.05 (-0.65%) | 54,089 |
| 16 May 2018 | INR | 314.5 | 321.1 | 310 | 315.3 | 315.3 | -1.35 (-0.43%) | 61,954 |
| 15 May 2018 | INR | 324.3 | 338 | 314 | 316.65 | 316.65 | -7.85 (-2.42%) | 109,453 |
| 14 May 2018 | INR | 339.5 | 344 | 321.8 | 324.5 | 324.5 | -15.6 (-4.59%) | 65,537 |
| 11 May 2018 | INR | 345 | 354.15 | 337.75 | 340.1 | 340.1 | +4.6 (+1.37%) | 131,732 |
| 10 May 2018 | INR | 343 | 352 | 334 | 335.5 | 335.5 | -11.05 (-3.19%) | 89,455 |
| 9 May 2018 | INR | 348.1 | 353.3 | 344 | 346.55 | 346.55 | -1.65 (-0.47%) | 80,803 |
