| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 322.4 | 322.4 | 309.8 | 309.8 | 309.8 | -6.3 (-1.99%) | 1,173 |
| 18 Jun 2018 | INR | 319 | 327.4 | 316.1 | 316.1 | 316.1 | -6.35 (-1.97%) | 310 |
| 15 Jun 2018 | INR | 321.95 | 322.6 | 311 | 322.45 | 322.45 | +6.1 (+1.93%) | 1,311 |
| 14 Jun 2018 | INR | 316.35 | 316.35 | 310 | 316.35 | 316.35 | +6.2 (+2.00%) | 3,137 |
| 13 Jun 2018 | INR | 304.1 | 310.15 | 304.1 | 310.15 | 310.15 | +6.05 (+1.99%) | 3,243 |
| 12 Jun 2018 | INR | 295 | 304.1 | 295 | 304.1 | 304.1 | +5.95 (+2.00%) | 3,772 |
| 11 Jun 2018 | INR | 297 | 298.15 | 287.3 | 298.15 | 298.15 | +5.8 (+1.98%) | 9,325 |
| 8 Jun 2018 | INR | 295.8 | 295.8 | 287.1 | 292.35 | 292.35 | -0.45 (-0.15%) | 2,639 |
| 7 Jun 2018 | INR | 292.85 | 292.85 | 285.5 | 292.8 | 292.8 | +5.65 (+1.97%) | 7,462 |
| 6 Jun 2018 | INR | 279.9 | 291.3 | 279.9 | 287.15 | 287.15 | +1.55 (+0.54%) | 12,396 |
| 5 Jun 2018 | INR | 285.6 | 285.6 | 285.6 | 285.6 | 285.6 | -5.8 (-1.99%) | 458 |
| 4 Jun 2018 | INR | 297 | 297 | 291.4 | 291.4 | 291.4 | -5.9 (-1.98%) | 480 |
| 1 Jun 2018 | INR | 304 | 309 | 297.3 | 297.3 | 297.3 | -6.05 (-1.99%) | 2,404 |
| 31 May 2018 | INR | 308.45 | 308.45 | 296.45 | 303.35 | 303.35 | +0.9 (+0.30%) | 2,490 |
| 30 May 2018 | INR | 300 | 302.45 | 300 | 302.45 | 302.45 | +5.9 (+1.99%) | 6,713 |
| 29 May 2018 | INR | 296.4 | 296.55 | 290 | 296.55 | 296.55 | +5.8 (+1.99%) | 13,869 |
| 28 May 2018 | INR | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | +5.7 (+2.00%) | 10 |
| 25 May 2018 | INR | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | +5.55 (+1.99%) | 10 |
| 24 May 2018 | INR | 279.5 | 279.5 | 279.5 | 279.5 | 279.5 | +5.45 (+1.99%) | 10 |
| 23 May 2018 | INR | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | +5.35 (+1.99%) | 10 |
| 22 May 2018 | INR | 268.7 | 268.7 | 268.7 | 268.7 | 268.7 | +12.75 (+4.98%) | 608 |
| 21 May 2018 | INR | 254.9 | 255.95 | 254.9 | 255.95 | 255.95 | +12.15 (+4.98%) | 4,998 |
| 18 May 2018 | INR | 243.8 | 243.8 | 243.8 | 243.8 | 243.8 | +11.6 (+5.00%) | 2,939 |
| 17 May 2018 | INR | 232.2 | 232.2 | 232.2 | 232.2 | 232.2 | +11.05 (+5.00%) | 5 |
| 16 May 2018 | INR | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | +10.5 (+4.98%) | 5 |
| 15 May 2018 | INR | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | +10 (+4.98%) | 5 |
| 14 May 2018 | INR | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | +9.55 (+5.00%) | 5 |
| 11 May 2018 | INR | 191.1 | 191.1 | 191.1 | 191.1 | 191.1 | +9.1 (+5%) | 5 |
| 10 May 2018 | INR | 182 | 182 | 182 | 182 | 182 | +8.65 (+4.99%) | 5 |
| 9 May 2018 | INR | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | +8.25 (+5.00%) | 10 |
