| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 337 | 338.4 | 328.15 | 330.35 | 330.35 | -8.25 (-2.44%) | 47,179 |
| 18 Jun 2018 | INR | 344.5 | 344.5 | 333.25 | 338.6 | 338.6 | -7.3 (-2.11%) | 53,569 |
| 15 Jun 2018 | INR | 355 | 357.3 | 343.5 | 345.9 | 345.9 | -8.3 (-2.34%) | 114,240 |
| 14 Jun 2018 | INR | 350 | 364.9 | 348.05 | 354.2 | 354.2 | +3.15 (+0.90%) | 429,304 |
| 13 Jun 2018 | INR | 330 | 357 | 325 | 351.05 | 351.05 | +22.35 (+6.80%) | 332,277 |
| 12 Jun 2018 | INR | 323 | 330.95 | 323 | 328.7 | 328.7 | +5.7 (+1.76%) | 106,973 |
| 11 Jun 2018 | INR | 316.85 | 326.7 | 315.95 | 323 | 323 | +6.9 (+2.18%) | 98,333 |
| 8 Jun 2018 | INR | 321.95 | 323.5 | 310.7 | 316.1 | 316.1 | -4.55 (-1.42%) | 84,950 |
| 7 Jun 2018 | INR | 315.95 | 332.2 | 315.95 | 320.65 | 320.65 | +7.5 (+2.40%) | 101,747 |
| 6 Jun 2018 | INR | 296.3 | 318.15 | 294.9 | 313.15 | 313.15 | +17.7 (+5.99%) | 111,601 |
| 5 Jun 2018 | INR | 311 | 311.15 | 288.3 | 295.45 | 295.45 | -15.35 (-4.94%) | 80,910 |
| 4 Jun 2018 | INR | 331 | 331.2 | 308.75 | 310.8 | 310.8 | -19.95 (-6.03%) | 545,911 |
| 1 Jun 2018 | INR | 340.8 | 340.8 | 328.5 | 330.75 | 330.75 | -10.85 (-3.18%) | 61,715 |
| 31 May 2018 | INR | 338.05 | 342.85 | 333.8 | 341.6 | 341.6 | +3.45 (+1.02%) | 65,218 |
| 30 May 2018 | INR | 330 | 339.75 | 328.55 | 338.15 | 338.15 | +5.35 (+1.61%) | 83,745 |
| 29 May 2018 | INR | 342 | 342.5 | 330.55 | 332.8 | 332.8 | -8.4 (-2.46%) | 71,738 |
| 28 May 2018 | INR | 337 | 344.85 | 333.15 | 341.2 | 341.2 | +5.8 (+1.73%) | 202,410 |
| 25 May 2018 | INR | 334 | 339.95 | 331.35 | 335.4 | 335.4 | +5.1 (+1.54%) | 240,353 |
| 24 May 2018 | INR | 324.9 | 334 | 319.35 | 330.3 | 330.3 | +6.35 (+1.96%) | 77,865 |
| 23 May 2018 | INR | 323 | 336.4 | 321.1 | 323.95 | 323.95 | +0.5 (+0.15%) | 193,188 |
| 22 May 2018 | INR | 327.25 | 337.8 | 322 | 323.45 | 323.45 | -6.25 (-1.90%) | 131,189 |
| 21 May 2018 | INR | 354.8 | 357.35 | 323 | 329.7 | 329.7 | -21.15 (-6.03%) | 236,892 |
| 18 May 2018 | INR | 355 | 363 | 341 | 350.85 | 350.85 | -21.55 (-5.79%) | 239,987 |
| 17 May 2018 | INR | 351.25 | 414.95 | 347 | 372.4 | 372.4 | +26.6 (+7.69%) | 734,865 |
| 16 May 2018 | INR | 329 | 353.95 | 321.8 | 345.8 | 345.8 | +16.5 (+5.01%) | 286,704 |
| 15 May 2018 | INR | 339.8 | 341.2 | 325.45 | 329.3 | 329.3 | -7.15 (-2.13%) | 183,551 |
| 14 May 2018 | INR | 309.8 | 345.6 | 309.8 | 336.45 | 336.45 | +29.1 (+9.47%) | 858,276 |
| 11 May 2018 | INR | 306 | 310.85 | 300.15 | 307.35 | 307.35 | +4.9 (+1.62%) | 104,064 |
| 10 May 2018 | INR | 315 | 318 | 299.6 | 302.45 | 302.45 | -8.9 (-2.86%) | 158,237 |
| 9 May 2018 | INR | 320.6 | 323.85 | 309.15 | 311.35 | 311.35 | -6.05 (-1.91%) | 139,826 |
