| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 218.25 | 219.7 | 211.7 | 217.1 | 217.1 | -1.15 (-0.53%) | 25,710 |
| 18 Jun 2018 | INR | 224 | 224 | 217.2 | 218.25 | 218.25 | -4.5 (-2.02%) | 313,861 |
| 15 Jun 2018 | INR | 229.4 | 229.4 | 222.1 | 222.75 | 222.75 | -3.85 (-1.70%) | 7,847 |
| 14 Jun 2018 | INR | 229.1 | 232.9 | 225.55 | 226.6 | 226.6 | -4.8 (-2.07%) | 8,726 |
| 13 Jun 2018 | INR | 234.2 | 235.2 | 230 | 231.4 | 231.4 | -2.05 (-0.88%) | 9,802 |
| 12 Jun 2018 | INR | 236 | 236.85 | 231.8 | 233.45 | 233.45 | +0.3 (+0.13%) | 11,816 |
| 11 Jun 2018 | INR | 224.15 | 235.8 | 224.15 | 233.15 | 233.15 | +6.75 (+2.98%) | 21,068 |
| 8 Jun 2018 | INR | 225.4 | 227.55 | 224.2 | 226.4 | 226.4 | +1 (+0.44%) | 3,274 |
| 7 Jun 2018 | INR | 226 | 228.9 | 223.7 | 225.4 | 225.4 | +0.85 (+0.38%) | 7,491 |
| 6 Jun 2018 | INR | 225.05 | 225.75 | 222.5 | 224.55 | 224.55 | -0.55 (-0.24%) | 7,375 |
| 5 Jun 2018 | INR | 223.05 | 227.1 | 223 | 225.1 | 225.1 | +2.25 (+1.01%) | 10,208 |
| 4 Jun 2018 | INR | 230.9 | 230.9 | 220 | 222.85 | 222.85 | -0.2 (-0.09%) | 19,016 |
| 1 Jun 2018 | INR | 227.25 | 228.3 | 222.55 | 223.05 | 223.05 | -3.3 (-1.46%) | 22,297 |
| 31 May 2018 | INR | 222.65 | 228.05 | 222.65 | 226.35 | 226.35 | +3.9 (+1.75%) | 241,909 |
| 30 May 2018 | INR | 226 | 229.5 | 220.7 | 222.45 | 222.45 | -4.3 (-1.90%) | 30,463 |
| 29 May 2018 | INR | 226 | 228.55 | 225.1 | 226.75 | 226.75 | -1.95 (-0.85%) | 15,557 |
| 28 May 2018 | INR | 231.95 | 231.95 | 224.4 | 228.7 | 228.7 | -3.2 (-1.38%) | 56,646 |
| 25 May 2018 | INR | 239.5 | 239.5 | 231.3 | 231.9 | 231.9 | -4.45 (-1.88%) | 23,345 |
| 24 May 2018 | INR | 242.25 | 242.25 | 236.05 | 236.35 | 236.35 | -2.85 (-1.19%) | 142,881 |
| 23 May 2018 | INR | 242.95 | 243.2 | 237.5 | 239.2 | 239.2 | -4.6 (-1.89%) | 9,869 |
| 22 May 2018 | INR | 240.05 | 246 | 235.2 | 243.8 | 243.8 | +3.75 (+1.56%) | 1,123,789 |
| 21 May 2018 | INR | 240.3 | 242.6 | 233.8 | 240.05 | 240.05 | -5.15 (-2.10%) | 235,879 |
| 18 May 2018 | INR | 247.5 | 251.8 | 238 | 245.2 | 245.2 | -1.3 (-0.53%) | 38,435 |
| 17 May 2018 | INR | 234 | 249 | 230 | 246.5 | 246.5 | +18.1 (+7.92%) | 134,582 |
| 16 May 2018 | INR | 233 | 238 | 219.35 | 228.4 | 228.4 | -2.75 (-1.19%) | 127,930 |
| 15 May 2018 | INR | 238 | 239.8 | 228.5 | 231.15 | 231.15 | -3.6 (-1.53%) | 32,211 |
| 14 May 2018 | INR | 234.25 | 245.3 | 227 | 234.75 | 234.75 | +1.05 (+0.45%) | 20,788 |
| 11 May 2018 | INR | 246 | 252 | 233 | 233.7 | 233.7 | -3.55 (-1.50%) | 13,476 |
| 10 May 2018 | INR | 241.75 | 245.05 | 235.5 | 237.25 | 237.25 | -8.25 (-3.36%) | 16,474 |
| 9 May 2018 | INR | 252.8 | 252.8 | 244.05 | 245.5 | 245.5 | -3.55 (-1.43%) | 18,496 |
