| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 376.1 | 378.9 | 366 | 366 | 366 | -10.45 (-2.78%) | 418 |
| 18 Jun 2018 | INR | 380.05 | 383 | 376 | 376.45 | 376.45 | -5.75 (-1.50%) | 387 |
| 15 Jun 2018 | INR | 383.35 | 386 | 380.85 | 382.2 | 382.2 | +0.95 (+0.25%) | 1,286 |
| 14 Jun 2018 | INR | 373.1 | 385.95 | 370 | 381.25 | 381.25 | +4 (+1.06%) | 1,842 |
| 13 Jun 2018 | INR | 377.25 | 380.65 | 376.05 | 377.25 | 377.25 | -2.4 (-0.63%) | 553 |
| 12 Jun 2018 | INR | 373.15 | 381.5 | 373.1 | 379.65 | 379.65 | +4.75 (+1.27%) | 136,973 |
| 11 Jun 2018 | INR | 376.9 | 380 | 361 | 374.9 | 374.9 | +0.25 (+0.07%) | 3,341 |
| 8 Jun 2018 | INR | 366.25 | 379.9 | 365.3 | 374.65 | 374.65 | +10 (+2.74%) | 883 |
| 7 Jun 2018 | INR | 364.9 | 369 | 363 | 364.65 | 364.65 | +4.6 (+1.28%) | 1,739 |
| 6 Jun 2018 | INR | 365 | 370.6 | 356.9 | 360.05 | 360.05 | -7.65 (-2.08%) | 660 |
| 5 Jun 2018 | INR | 366 | 371.95 | 350.25 | 367.7 | 367.7 | +1.1 (+0.30%) | 2,199 |
| 4 Jun 2018 | INR | 369 | 377.95 | 356.7 | 366.6 | 366.6 | -0.6 (-0.16%) | 1,779 |
| 1 Jun 2018 | INR | 384.9 | 387 | 366 | 367.2 | 367.2 | -15.45 (-4.04%) | 1,896 |
| 31 May 2018 | INR | 386 | 395.8 | 382.1 | 382.65 | 382.65 | -2.8 (-0.73%) | 2,340 |
| 30 May 2018 | INR | 381.55 | 387 | 376.1 | 385.45 | 385.45 | +5 (+1.31%) | 990 |
| 29 May 2018 | INR | 377 | 382.05 | 375 | 380.45 | 380.45 | +4.7 (+1.25%) | 343 |
| 28 May 2018 | INR | 380.05 | 387.05 | 372.1 | 375.75 | 375.75 | -8.75 (-2.28%) | 1,463 |
| 25 May 2018 | INR | 365.35 | 386 | 364.25 | 384.5 | 384.5 | +21.3 (+5.86%) | 1,696 |
| 24 May 2018 | INR | 364.15 | 365 | 358.9 | 363.2 | 363.2 | +3.5 (+0.97%) | 501 |
| 23 May 2018 | INR | 365.05 | 368.45 | 358.1 | 359.7 | 359.7 | -4.05 (-1.11%) | 1,031 |
| 22 May 2018 | INR | 356.95 | 367 | 355 | 363.75 | 363.75 | +4.55 (+1.27%) | 899 |
| 21 May 2018 | INR | 370.15 | 370.8 | 356.25 | 359.2 | 359.2 | -13.6 (-3.65%) | 680 |
| 18 May 2018 | INR | 358.2 | 388.8 | 358.2 | 372.8 | 372.8 | +19.85 (+5.62%) | 6,005 |
| 17 May 2018 | INR | 352.9 | 358.25 | 336 | 352.95 | 352.95 | +2.45 (+0.70%) | 2,619 |
| 16 May 2018 | INR | 348 | 365 | 340.8 | 350.5 | 350.5 | +12.75 (+3.77%) | 2,812 |
| 15 May 2018 | INR | 371.35 | 377 | 335 | 337.75 | 337.75 | -32.9 (-8.88%) | 10,111 |
| 14 May 2018 | INR | 380.15 | 380.15 | 370.5 | 370.65 | 370.65 | -10.9 (-2.86%) | 2,442 |
| 11 May 2018 | INR | 387.5 | 389.2 | 380 | 381.55 | 381.55 | -6.9 (-1.78%) | 449 |
| 10 May 2018 | INR | 391.2 | 392.05 | 388 | 388.45 | 388.45 | -2.45 (-0.63%) | 729 |
| 9 May 2018 | INR | 390.65 | 396 | 390 | 390.9 | 390.9 | -2 (-0.51%) | 565 |
