| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 324.6 | 324.6 | 324.6 | 324.6 | 16.23 | -0.45 (-0.14%) | 50 |
| 18 Jun 2018 | INR | 325 | 326.05 | 324.65 | 325.05 | 16.2525 | -3.7 (-1.13%) | 655 |
| 15 Jun 2018 | INR | 331.05 | 331.5 | 325.05 | 328.75 | 16.4375 | -4.05 (-1.22%) | 2,436 |
| 14 Jun 2018 | INR | 338.05 | 338.05 | 330.25 | 332.8 | 16.64 | -6.55 (-1.93%) | 4,169 |
| 13 Jun 2018 | INR | 335.25 | 341.85 | 328.35 | 339.35 | 16.9675 | +7 (+2.11%) | 1,516 |
| 12 Jun 2018 | INR | 338.55 | 343.3 | 324.5 | 332.35 | 16.6175 | -9.55 (-2.79%) | 7,965 |
| 11 Jun 2018 | INR | 340 | 341.9 | 334.95 | 341.9 | 17.095 | +1.85 (+0.54%) | 223 |
| 8 Jun 2018 | INR | 340.3 | 344.9 | 337.6 | 340.05 | 17.0025 | +3.45 (+1.02%) | 135 |
| 7 Jun 2018 | INR | 346.45 | 351 | 330.5 | 336.6 | 16.83 | -2.25 (-0.66%) | 11,736 |
| 6 Jun 2018 | INR | 311.45 | 341.4 | 310.05 | 338.85 | 16.9425 | +20.7 (+6.51%) | 8,315 |
| 5 Jun 2018 | INR | 327.05 | 333.4 | 313.5 | 318.15 | 15.9075 | -9.65 (-2.94%) | 14,807 |
| 4 Jun 2018 | INR | 332.85 | 340.15 | 322.55 | 327.8 | 16.39 | -7.9 (-2.35%) | 8,828 |
| 1 Jun 2018 | INR | 334 | 341.9 | 328.85 | 335.7 | 16.785 | -4.95 (-1.45%) | 1,519 |
| 31 May 2018 | INR | 338.1 | 343.05 | 333 | 340.65 | 17.0325 | +2.7 (+0.80%) | 1,817 |
| 30 May 2018 | INR | 340.9 | 351 | 335.1 | 337.95 | 16.8975 | -7.25 (-2.10%) | 1,307 |
| 29 May 2018 | INR | 351.55 | 353.7 | 338.65 | 345.2 | 17.26 | -5.45 (-1.55%) | 1,915 |
| 28 May 2018 | INR | 349.2 | 361.7 | 349.2 | 350.65 | 17.5325 | +2.65 (+0.76%) | 1,673 |
| 25 May 2018 | INR | 344 | 348.8 | 342.6 | 348 | 17.4 | +3.9 (+1.13%) | 305 |
| 24 May 2018 | INR | 349.95 | 349.95 | 330 | 344.1 | 17.205 | +2.7 (+0.79%) | 2,258 |
| 23 May 2018 | INR | 361.9 | 361.9 | 334 | 341.4 | 17.07 | -14.4 (-4.05%) | 5,070 |
| 22 May 2018 | INR | 365 | 371.05 | 343 | 355.8 | 17.79 | -1.05 (-0.29%) | 7,327 |
| 21 May 2018 | INR | 379.9 | 379.9 | 350 | 356.85 | 17.8425 | -18.65 (-4.97%) | 13,427 |
| 18 May 2018 | INR | 382.9 | 386.6 | 372 | 375.5 | 18.775 | -2.55 (-0.67%) | 5,593 |
| 17 May 2018 | INR | 384.9 | 384.9 | 375.25 | 378.05 | 18.9025 | -4.5 (-1.18%) | 3,881 |
| 16 May 2018 | INR | 387 | 400 | 379.95 | 382.55 | 19.1275 | -7.95 (-2.04%) | 9,962 |
| 15 May 2018 | INR | 381 | 396.85 | 376 | 390.5 | 19.525 | +12.5 (+3.31%) | 8,583 |
| 14 May 2018 | INR | 371 | 382.7 | 370 | 378 | 18.9 | +3.75 (+1.00%) | 5,094 |
| 11 May 2018 | INR | 374 | 386.75 | 369.7 | 374.25 | 18.7125 | -0.35 (-0.09%) | 1,463 |
| 10 May 2018 | INR | 385 | 386.9 | 372.15 | 374.6 | 18.73 | -13.85 (-3.57%) | 4,151 |
| 9 May 2018 | INR | 370 | 391 | 370 | 388.45 | 19.4225 | +12.2 (+3.24%) | 2,152 |
