| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 293 | 294.75 | 285.1 | 286.3 | 286.3 | -9.85 (-3.33%) | 1,033 |
| 18 Jun 2018 | INR | 291.5 | 309.5 | 291.5 | 296.15 | 296.15 | -3.05 (-1.02%) | 5,053 |
| 15 Jun 2018 | INR | 300 | 315 | 296.35 | 299.2 | 299.2 | -5.95 (-1.95%) | 2,080 |
| 14 Jun 2018 | INR | 292.4 | 310.5 | 291.65 | 305.15 | 305.15 | +9 (+3.04%) | 961 |
| 13 Jun 2018 | INR | 294 | 318 | 294 | 296.15 | 296.15 | -7.9 (-2.60%) | 4,922 |
| 12 Jun 2018 | INR | 296.75 | 309 | 292.05 | 304.05 | 304.05 | +9 (+3.05%) | 5,368 |
| 11 Jun 2018 | INR | 292.25 | 316 | 292.25 | 295.05 | 295.05 | -8.1 (-2.67%) | 2,140 |
| 8 Jun 2018 | INR | 293 | 310.7 | 293 | 303.15 | 303.15 | +7.2 (+2.43%) | 11,122 |
| 7 Jun 2018 | INR | 284 | 295.95 | 284 | 295.95 | 295.95 | +14.05 (+4.98%) | 2,362 |
| 6 Jun 2018 | INR | 265 | 282.1 | 264.5 | 281.9 | 281.9 | +13.2 (+4.91%) | 2,984 |
| 5 Jun 2018 | INR | 274.6 | 275 | 267.05 | 268.7 | 268.7 | -12.4 (-4.41%) | 1,393 |
| 4 Jun 2018 | INR | 300 | 300 | 281.1 | 281.1 | 281.1 | -14.75 (-4.99%) | 2,799 |
| 1 Jun 2018 | INR | 295.1 | 307 | 293 | 295.85 | 295.85 | -10.7 (-3.49%) | 1,215 |
| 31 May 2018 | INR | 318.8 | 318.8 | 305 | 306.55 | 306.55 | -10.05 (-3.17%) | 2,949 |
| 30 May 2018 | INR | 327.15 | 330 | 313 | 316.6 | 316.6 | -11.7 (-3.56%) | 2,549 |
| 29 May 2018 | INR | 340 | 344.75 | 324.8 | 328.3 | 328.3 | -13.35 (-3.91%) | 3,430 |
| 28 May 2018 | INR | 339 | 349.9 | 333.2 | 341.65 | 341.65 | +3.75 (+1.11%) | 1,978 |
| 25 May 2018 | INR | 329 | 346.15 | 329 | 337.9 | 337.9 | +8.2 (+2.49%) | 8,889 |
| 24 May 2018 | INR | 338.9 | 338.9 | 325.2 | 329.7 | 329.7 | -11.9 (-3.48%) | 4,986 |
| 23 May 2018 | INR | 366 | 372.9 | 341.2 | 341.6 | 341.6 | -17.55 (-4.89%) | 21,572 |
| 22 May 2018 | INR | 331.25 | 359.15 | 325.1 | 359.15 | 359.15 | +17.1 (+5.00%) | 29,611 |
| 21 May 2018 | INR | 377.85 | 377.85 | 342.05 | 342.05 | 342.05 | -18 (-5.00%) | 8,004 |
| 18 May 2018 | INR | 360.05 | 397.85 | 360.05 | 360.05 | 360.05 | -18.9 (-4.99%) | 75,116 |
| 17 May 2018 | INR | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | -19.9 (-4.99%) | 1,165 |
| 16 May 2018 | INR | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | -20.95 (-4.99%) | 1,056 |
| 15 May 2018 | INR | 419.8 | 419.8 | 419.8 | 419.8 | 419.8 | -22.05 (-4.99%) | 1,634 |
| 14 May 2018 | INR | 441.85 | 441.85 | 441.85 | 441.85 | 441.85 | -23.25 (-5.00%) | 466 |
| 11 May 2018 | INR | 465.1 | 465.1 | 465.1 | 465.1 | 465.1 | -24.45 (-4.99%) | 2,815 |
| 10 May 2018 | INR | 489.55 | 489.55 | 489.55 | 489.55 | 489.55 | -25.75 (-5.00%) | 185 |
| 9 May 2018 | INR | 515.3 | 515.3 | 515.3 | 515.3 | 515.3 | -27.1 (-5.00%) | 825 |
