| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 320.5 | 327.55 | 318 | 320.55 | 46.6255 | -2.25 (-0.70%) | 172 |
| 18 Jun 2018 | INR | 321.6 | 323.85 | 320.5 | 322.8 | 46.9527 | +2 (+0.62%) | 276 |
| 15 Jun 2018 | INR | 325.05 | 327.85 | 320.05 | 320.8 | 46.6618 | -10.85 (-3.27%) | 391 |
| 14 Jun 2018 | INR | 331.4 | 340.5 | 324.95 | 331.65 | 48.24 | +6.95 (+2.14%) | 1,150 |
| 13 Jun 2018 | INR | 325 | 333 | 323.6 | 324.7 | 47.2291 | -1.25 (-0.38%) | 327 |
| 12 Jun 2018 | INR | 328.05 | 334.6 | 321.05 | 325.95 | 47.4109 | -4.15 (-1.26%) | 9,389 |
| 11 Jun 2018 | INR | 338 | 338 | 326.5 | 330.1 | 48.0145 | +1.45 (+0.44%) | 185 |
| 8 Jun 2018 | INR | 325.45 | 334.85 | 325.1 | 328.65 | 47.8036 | 0.0 (0.0%) | 270 |
| 7 Jun 2018 | INR | 329.3 | 334 | 320.05 | 328.65 | 47.8036 | +4.6 (+1.42%) | 553 |
| 6 Jun 2018 | INR | 312 | 329.85 | 312 | 324.05 | 47.1345 | +7.25 (+2.29%) | 945 |
| 5 Jun 2018 | INR | 321 | 327.9 | 315 | 316.8 | 46.08 | -4.8 (-1.49%) | 372 |
| 4 Jun 2018 | INR | 333.85 | 333.85 | 319.5 | 321.6 | 46.7782 | -12.1 (-3.63%) | 1,694 |
| 1 Jun 2018 | INR | 369 | 369 | 333.55 | 333.7 | 48.5382 | -2.3 (-0.68%) | 439 |
| 31 May 2018 | INR | 339.2 | 343.25 | 335.8 | 336 | 48.8727 | -5.55 (-1.62%) | 145 |
| 30 May 2018 | INR | 333.4 | 343.8 | 333.25 | 341.55 | 49.68 | +6.5 (+1.94%) | 487 |
| 29 May 2018 | INR | 336.7 | 336.7 | 331.55 | 335.05 | 48.7345 | -5.1 (-1.50%) | 402 |
| 28 May 2018 | INR | 334.95 | 344.45 | 334.95 | 340.15 | 49.4764 | +0.85 (+0.25%) | 6,570 |
| 25 May 2018 | INR | 341.5 | 341.5 | 334.4 | 339.3 | 49.3527 | -3.1 (-0.91%) | 182 |
| 24 May 2018 | INR | 346.05 | 348.9 | 340.35 | 342.4 | 49.8036 | -4.4 (-1.27%) | 325 |
| 23 May 2018 | INR | 359 | 359 | 341 | 346.8 | 50.4436 | +4.35 (+1.27%) | 2,170 |
| 22 May 2018 | INR | 330.05 | 344 | 330.05 | 342.45 | 49.8109 | +8.5 (+2.55%) | 297 |
| 21 May 2018 | INR | 347 | 347.15 | 331 | 333.95 | 48.5745 | -16.75 (-4.78%) | 228 |
| 18 May 2018 | INR | 354 | 356.55 | 346.25 | 350.7 | 51.0109 | -5.3 (-1.49%) | 401 |
| 17 May 2018 | INR | 357 | 359.95 | 350.65 | 356 | 51.7818 | +1.9 (+0.54%) | 139 |
| 16 May 2018 | INR | 355 | 359.2 | 350.1 | 354.1 | 51.5055 | -2.75 (-0.77%) | 1,466 |
| 15 May 2018 | INR | 360 | 371.3 | 355.05 | 356.85 | 51.9055 | -3.15 (-0.88%) | 544 |
| 14 May 2018 | INR | 365.85 | 370.5 | 358 | 360 | 52.3636 | -7.35 (-2.00%) | 261 |
| 11 May 2018 | INR | 362 | 370.05 | 359 | 367.35 | 53.4327 | +14.95 (+4.24%) | 3,056 |
| 10 May 2018 | INR | 362.25 | 362.25 | 351.6 | 352.4 | 51.2582 | -12 (-3.29%) | 443 |
| 9 May 2018 | INR | 363 | 370 | 357.05 | 364.4 | 53.0036 | -4.95 (-1.34%) | 10,818 |
