| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 237.5 | 240 | 230 | 239 | 239 | +1.1 (+0.46%) | 7,505 |
| 18 Jun 2018 | INR | 235 | 238.65 | 233.5 | 237.9 | 237.9 | +1.5 (+0.63%) | 1,366 |
| 15 Jun 2018 | INR | 232 | 240 | 232 | 236.4 | 236.4 | +5.9 (+2.56%) | 6,623 |
| 14 Jun 2018 | INR | 240.6 | 240.6 | 229.05 | 230.5 | 230.5 | -6.45 (-2.72%) | 1,064 |
| 13 Jun 2018 | INR | 232.7 | 239 | 231.6 | 236.95 | 236.95 | +5.85 (+2.53%) | 1,504 |
| 12 Jun 2018 | INR | 231.35 | 234.45 | 227.8 | 231.1 | 231.1 | +1.15 (+0.50%) | 1,858 |
| 11 Jun 2018 | INR | 221 | 231 | 221 | 229.95 | 229.95 | +6.1 (+2.73%) | 2,191 |
| 8 Jun 2018 | INR | 216.55 | 223.85 | 216.55 | 223.85 | 223.85 | +2.6 (+1.18%) | 32 |
| 7 Jun 2018 | INR | 215 | 229.4 | 211 | 221.25 | 221.25 | -0.75 (-0.34%) | 2,601 |
| 6 Jun 2018 | INR | 216.2 | 222 | 216.2 | 222 | 222 | +5 (+2.30%) | 1,960 |
| 5 Jun 2018 | INR | 218.55 | 219 | 215.55 | 217 | 217 | -4 (-1.81%) | 882 |
| 4 Jun 2018 | INR | 217 | 221.9 | 212.5 | 221 | 221 | +0.55 (+0.25%) | 240 |
| 1 Jun 2018 | INR | 215.9 | 224 | 215.9 | 220.45 | 220.45 | +4.5 (+2.08%) | 100,063 |
| 31 May 2018 | INR | 216.6 | 218.95 | 214.5 | 215.95 | 215.95 | -5.25 (-2.37%) | 33,632 |
| 30 May 2018 | INR | 223.4 | 225.15 | 219.3 | 221.2 | 221.2 | -3.5 (-1.56%) | 2,829 |
| 29 May 2018 | INR | 228 | 230.9 | 223.95 | 224.7 | 224.7 | -5.55 (-2.41%) | 2,858 |
| 28 May 2018 | INR | 222 | 231.5 | 220 | 230.25 | 230.25 | +11.55 (+5.28%) | 2,501 |
| 25 May 2018 | INR | 213.45 | 221.85 | 212 | 218.7 | 218.7 | +6.35 (+2.99%) | 2,186 |
| 24 May 2018 | INR | 218.05 | 218.5 | 212 | 212.35 | 212.35 | -3.3 (-1.53%) | 1,777 |
| 23 May 2018 | INR | 221 | 221 | 215 | 215.65 | 215.65 | -6 (-2.71%) | 2,718 |
| 22 May 2018 | INR | 223 | 225.75 | 220 | 221.65 | 221.65 | -4.2 (-1.86%) | 6,672 |
| 21 May 2018 | INR | 223 | 226.85 | 222.5 | 225.85 | 225.85 | +0.75 (+0.33%) | 1,031 |
| 18 May 2018 | INR | 230.15 | 230.15 | 225 | 225.1 | 225.1 | -4.75 (-2.07%) | 2,478 |
| 17 May 2018 | INR | 225.5 | 233.5 | 222 | 229.85 | 229.85 | +5.9 (+2.63%) | 5,429 |
| 16 May 2018 | INR | 224 | 225.8 | 222.5 | 223.95 | 223.95 | -4.2 (-1.84%) | 1,200 |
| 15 May 2018 | INR | 231.95 | 233.85 | 226 | 228.15 | 228.15 | -0.3 (-0.13%) | 4,267 |
| 14 May 2018 | INR | 228.85 | 235.45 | 227 | 228.45 | 228.45 | -0.05 (-0.02%) | 8,664 |
| 11 May 2018 | INR | 230 | 233.5 | 227 | 228.5 | 228.5 | -1.2 (-0.52%) | 16,954 |
| 10 May 2018 | INR | 223 | 233 | 223 | 229.7 | 229.7 | +7.15 (+3.21%) | 8,372 |
| 9 May 2018 | INR | 230.45 | 230.45 | 220.1 | 222.55 | 222.55 | -2.9 (-1.29%) | 8,082 |
