| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 288.05 | 288.95 | 279 | 280.65 | 280.65 | -9.15 (-3.16%) | 15,991 |
| 18 Jun 2018 | INR | 289.5 | 292.5 | 288.05 | 289.8 | 289.8 | -0.65 (-0.22%) | 12,743 |
| 15 Jun 2018 | INR | 293 | 294.95 | 290 | 290.45 | 290.45 | -2.35 (-0.80%) | 15,589 |
| 14 Jun 2018 | INR | 296.05 | 296.9 | 292 | 292.8 | 292.8 | -3.15 (-1.06%) | 11,624 |
| 13 Jun 2018 | INR | 301.15 | 304.1 | 295.15 | 295.95 | 295.95 | -3 (-1.00%) | 10,291 |
| 12 Jun 2018 | INR | 291.5 | 305.95 | 291.5 | 298.95 | 298.95 | +6.95 (+2.38%) | 20,084 |
| 11 Jun 2018 | INR | 292.5 | 296.4 | 290.7 | 292 | 292 | +2.05 (+0.71%) | 9,465 |
| 8 Jun 2018 | INR | 294.2 | 297.1 | 285.4 | 289.95 | 289.95 | -5.85 (-1.98%) | 19,963 |
| 7 Jun 2018 | INR | 292.3 | 303.2 | 292.3 | 295.8 | 295.8 | +4.2 (+1.44%) | 12,254 |
| 6 Jun 2018 | INR | 286.2 | 296.95 | 285.4 | 291.6 | 291.6 | +4.45 (+1.55%) | 11,384 |
| 5 Jun 2018 | INR | 291.9 | 294.75 | 286 | 287.15 | 287.15 | -2.3 (-0.79%) | 10,739 |
| 4 Jun 2018 | INR | 304 | 305.15 | 288.15 | 289.45 | 289.45 | -14.05 (-4.63%) | 16,410 |
| 1 Jun 2018 | INR | 309.9 | 313.05 | 297.45 | 303.5 | 303.5 | -8.15 (-2.62%) | 48,491 |
| 31 May 2018 | INR | 285 | 326.45 | 280.55 | 311.65 | 311.65 | +28.85 (+10.20%) | 206,714 |
| 30 May 2018 | INR | 283 | 286 | 278 | 282.8 | 282.8 | -0.5 (-0.18%) | 13,728 |
| 29 May 2018 | INR | 289.75 | 289.75 | 281 | 283.3 | 283.3 | -2.8 (-0.98%) | 18,253 |
| 28 May 2018 | INR | 275.3 | 290 | 275.3 | 286.1 | 286.1 | +12.6 (+4.61%) | 21,982 |
| 25 May 2018 | INR | 284.3 | 285.9 | 269 | 273.5 | 273.5 | -8.35 (-2.96%) | 33,952 |
| 24 May 2018 | INR | 289.9 | 299.8 | 281.15 | 281.85 | 281.85 | -6.7 (-2.32%) | 26,222 |
| 23 May 2018 | INR | 296.1 | 307.75 | 285 | 288.55 | 288.55 | -12.75 (-4.23%) | 33,983 |
| 22 May 2018 | INR | 287.5 | 305 | 287.5 | 301.3 | 301.3 | +2.65 (+0.89%) | 48,244 |
| 21 May 2018 | INR | 319 | 321.95 | 287.4 | 298.65 | 298.65 | -33.95 (-10.21%) | 81,069 |
| 18 May 2018 | INR | 340.55 | 351 | 330.5 | 332.6 | 332.6 | -6.65 (-1.96%) | 19,918 |
| 17 May 2018 | INR | 349.05 | 349.05 | 331.8 | 339.25 | 339.25 | -5.65 (-1.64%) | 10,224 |
| 16 May 2018 | INR | 345 | 347 | 339 | 344.9 | 344.9 | +0.15 (+0.04%) | 10,182 |
| 15 May 2018 | INR | 358.4 | 360.9 | 343.25 | 344.75 | 344.75 | -8.85 (-2.50%) | 14,376 |
| 14 May 2018 | INR | 356.45 | 361.8 | 347 | 353.6 | 353.6 | +1.45 (+0.41%) | 12,661 |
| 11 May 2018 | INR | 356.7 | 358 | 350 | 352.15 | 352.15 | +1.35 (+0.38%) | 11,349 |
| 10 May 2018 | INR | 353 | 364.6 | 349.25 | 350.8 | 350.8 | -0.85 (-0.24%) | 25,665 |
| 9 May 2018 | INR | 336 | 353.5 | 335.2 | 351.65 | 351.65 | +14.8 (+4.39%) | 27,409 |
