| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 309.1 | 319.05 | 306.5 | 309.8 | 309.8 | +2.85 (+0.93%) | 11,477 |
| 18 Jun 2018 | INR | 310.05 | 310.05 | 300 | 306.95 | 306.95 | -2.75 (-0.89%) | 5,271 |
| 15 Jun 2018 | INR | 310.05 | 314.5 | 303.5 | 309.7 | 309.7 | +1.05 (+0.34%) | 8,808 |
| 14 Jun 2018 | INR | 312.35 | 314.5 | 306.15 | 308.65 | 308.65 | -4.1 (-1.31%) | 367,312 |
| 13 Jun 2018 | INR | 317.7 | 319 | 311 | 312.75 | 312.75 | +0.5 (+0.16%) | 10,450 |
| 12 Jun 2018 | INR | 317 | 318.75 | 310 | 312.25 | 312.25 | -4.6 (-1.45%) | 303,030 |
| 11 Jun 2018 | INR | 319.85 | 320 | 311.25 | 316.85 | 316.85 | -2.8 (-0.88%) | 3,372 |
| 8 Jun 2018 | INR | 314.2 | 319.9 | 307.05 | 319.65 | 319.65 | +0.3 (+0.09%) | 2,410 |
| 7 Jun 2018 | INR | 313.6 | 319.65 | 312.5 | 319.35 | 319.35 | +7.4 (+2.37%) | 6,769 |
| 6 Jun 2018 | INR | 308.5 | 312.65 | 308.5 | 311.95 | 311.95 | -0.2 (-0.06%) | 1,715 |
| 5 Jun 2018 | INR | 310.2 | 315 | 302.25 | 312.15 | 312.15 | -3.05 (-0.97%) | 6,662 |
| 4 Jun 2018 | INR | 316.15 | 319 | 310 | 315.2 | 315.2 | -0.7 (-0.22%) | 3,628 |
| 1 Jun 2018 | INR | 318 | 318 | 313 | 315.9 | 315.9 | +0.05 (+0.02%) | 2,108 |
| 31 May 2018 | INR | 314.25 | 317.45 | 312.65 | 315.85 | 315.85 | +3.6 (+1.15%) | 2,576 |
| 30 May 2018 | INR | 312.95 | 319 | 307.8 | 312.25 | 312.25 | +1.75 (+0.56%) | 2,829 |
| 29 May 2018 | INR | 319.95 | 319.95 | 310 | 310.5 | 310.5 | -6.8 (-2.14%) | 3,087 |
| 28 May 2018 | INR | 318.5 | 323.75 | 315.05 | 317.3 | 317.3 | -1.75 (-0.55%) | 1,111 |
| 25 May 2018 | INR | 314.6 | 322 | 314.6 | 319.05 | 319.05 | +7 (+2.24%) | 2,169 |
| 24 May 2018 | INR | 315 | 317.6 | 307.65 | 312.05 | 312.05 | -4.25 (-1.34%) | 1,351 |
| 23 May 2018 | INR | 316.7 | 321.1 | 312.5 | 316.3 | 316.3 | -3.9 (-1.22%) | 1,817 |
| 22 May 2018 | INR | 315.75 | 323.45 | 311.65 | 320.2 | 320.2 | +8.35 (+2.68%) | 4,612 |
| 21 May 2018 | INR | 316 | 319 | 305.7 | 311.85 | 311.85 | -7 (-2.20%) | 3,905 |
| 18 May 2018 | INR | 312.1 | 323 | 310.65 | 318.85 | 318.85 | +5.4 (+1.72%) | 4,090 |
| 17 May 2018 | INR | 315.45 | 315.45 | 311.55 | 313.45 | 313.45 | -0.3 (-0.10%) | 1,667 |
| 16 May 2018 | INR | 317 | 322 | 311.5 | 313.75 | 313.75 | -6.2 (-1.94%) | 5,399 |
| 15 May 2018 | INR | 317.1 | 321.75 | 316.5 | 319.95 | 319.95 | +8.95 (+2.88%) | 3,050 |
| 14 May 2018 | INR | 318.25 | 322.45 | 310.2 | 311 | 311 | -5.85 (-1.85%) | 2,337 |
| 11 May 2018 | INR | 320.75 | 320.95 | 315.85 | 316.85 | 316.85 | +1.6 (+0.51%) | 2,883 |
| 10 May 2018 | INR | 327 | 327 | 312.55 | 315.25 | 315.25 | -4.2 (-1.31%) | 7,059 |
| 9 May 2018 | INR | 323.5 | 324.3 | 317.55 | 319.45 | 319.45 | -3.8 (-1.18%) | 2,373 |
