| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 374 | 374 | 351.85 | 357.15 | 357.15 | -20.15 (-5.34%) | 6,526 |
| 18 Jun 2018 | INR | 357.55 | 388.8 | 349.7 | 377.3 | 377.3 | +21.95 (+6.18%) | 17,256 |
| 15 Jun 2018 | INR | 340.25 | 367.25 | 340.25 | 355.35 | 355.35 | +14.1 (+4.13%) | 6,677 |
| 14 Jun 2018 | INR | 349.15 | 349.5 | 339.45 | 341.25 | 341.25 | -5.2 (-1.50%) | 580 |
| 13 Jun 2018 | INR | 357.2 | 358.65 | 344.65 | 346.45 | 346.45 | -9.55 (-2.68%) | 1,400 |
| 12 Jun 2018 | INR | 360 | 361.2 | 354.9 | 356 | 356 | +1.9 (+0.54%) | 1,178 |
| 11 Jun 2018 | INR | 345 | 365 | 345 | 354.1 | 354.1 | +18.85 (+5.62%) | 9,436 |
| 8 Jun 2018 | INR | 341.5 | 348.85 | 334 | 335.25 | 335.25 | -6.05 (-1.77%) | 7,215 |
| 7 Jun 2018 | INR | 353.05 | 362 | 340.3 | 341.3 | 341.3 | -12.4 (-3.51%) | 6,214 |
| 6 Jun 2018 | INR | 347.9 | 375 | 339.1 | 353.7 | 353.7 | +7.75 (+2.24%) | 9,747 |
| 5 Jun 2018 | INR | 358.95 | 368 | 342 | 345.95 | 345.95 | +0.6 (+0.17%) | 9,785 |
| 4 Jun 2018 | INR | 360 | 367 | 342 | 345.35 | 345.35 | -24.9 (-6.73%) | 5,428 |
| 1 Jun 2018 | INR | 378.85 | 381.7 | 369 | 370.25 | 370.25 | +3.6 (+0.98%) | 4,550 |
| 31 May 2018 | INR | 373.55 | 382.3 | 365 | 366.65 | 366.65 | -5.6 (-1.50%) | 2,950 |
| 30 May 2018 | INR | 371.45 | 374.7 | 368.35 | 372.25 | 372.25 | -4.1 (-1.09%) | 1,330 |
| 29 May 2018 | INR | 373.95 | 384 | 369.2 | 376.35 | 376.35 | +9.65 (+2.63%) | 6,554 |
| 28 May 2018 | INR | 370 | 375 | 365 | 366.7 | 366.7 | +8.75 (+2.44%) | 8,199 |
| 25 May 2018 | INR | 355.2 | 365 | 355.15 | 357.95 | 357.95 | +2.15 (+0.60%) | 4,341 |
| 24 May 2018 | INR | 352.05 | 363.45 | 334.65 | 355.8 | 355.8 | +1.85 (+0.52%) | 11,575 |
| 23 May 2018 | INR | 380 | 380.35 | 352 | 353.95 | 353.95 | -21.95 (-5.84%) | 10,311 |
| 22 May 2018 | INR | 345 | 385 | 345 | 375.9 | 375.9 | +33.9 (+9.91%) | 43,365 |
| 21 May 2018 | INR | 335 | 355.95 | 335 | 342 | 342 | +13.4 (+4.08%) | 17,793 |
| 18 May 2018 | INR | 319.4 | 358.5 | 319 | 328.6 | 328.6 | +14.05 (+4.47%) | 36,761 |
| 17 May 2018 | INR | 303.7 | 327.85 | 301.6 | 314.55 | 314.55 | +13.45 (+4.47%) | 8,494 |
| 16 May 2018 | INR | 311.75 | 311.75 | 298.05 | 301.1 | 301.1 | -13.25 (-4.22%) | 4,132 |
| 15 May 2018 | INR | 335 | 335 | 308.25 | 314.35 | 314.35 | -35.15 (-10.06%) | 12,662 |
| 14 May 2018 | INR | 366.15 | 366.15 | 345 | 349.5 | 349.5 | -7.8 (-2.18%) | 4,001 |
| 11 May 2018 | INR | 362 | 363 | 356 | 357.3 | 357.3 | +1.25 (+0.35%) | 1,874 |
| 10 May 2018 | INR | 367.2 | 369.65 | 353.5 | 356.05 | 356.05 | -12.3 (-3.34%) | 4,563 |
| 9 May 2018 | INR | 350.6 | 378 | 347 | 368.35 | 368.35 | +15.95 (+4.53%) | 10,083 |
