| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 242.9 | 247.15 | 240.35 | 243.05 | 243.05 | +0.15 (+0.06%) | 237,190 |
| 19 Jun 2018 | INR | 249.6 | 249.6 | 241.35 | 242.9 | 242.9 | -5.75 (-2.31%) | 199,015 |
| 18 Jun 2018 | INR | 254.9 | 254.9 | 247 | 248.65 | 248.65 | -3.9 (-1.54%) | 145,210 |
| 15 Jun 2018 | INR | 251.5 | 254.65 | 250 | 252.55 | 252.55 | +1.2 (+0.48%) | 156,660 |
| 14 Jun 2018 | INR | 252.95 | 255.35 | 250 | 251.35 | 251.35 | -1.55 (-0.61%) | 256,070 |
| 13 Jun 2018 | INR | 260.7 | 261.9 | 250.1 | 252.9 | 252.9 | -6.05 (-2.34%) | 475,325 |
| 12 Jun 2018 | INR | 251.9 | 259.9 | 249.25 | 258.95 | 258.95 | +9.7 (+3.89%) | 547,305 |
| 11 Jun 2018 | INR | 247.2 | 252.45 | 243.5 | 249.25 | 249.25 | +2.2 (+0.89%) | 467,860 |
| 8 Jun 2018 | INR | 250.75 | 250.95 | 245.3 | 247.05 | 247.05 | -3.95 (-1.57%) | 166,445 |
| 7 Jun 2018 | INR | 257 | 258.85 | 250 | 251 | 251 | -4.2 (-1.65%) | 273,920 |
| 6 Jun 2018 | INR | 246 | 260 | 235.2 | 255.2 | 255.2 | +9.15 (+3.72%) | 757,880 |
| 5 Jun 2018 | INR | 252.65 | 253 | 240.8 | 246.05 | 246.05 | -4.95 (-1.97%) | 346,140 |
| 4 Jun 2018 | INR | 265.15 | 265.15 | 248.25 | 251 | 251 | -13.35 (-5.05%) | 481,810 |
| 1 Jun 2018 | INR | 263.7 | 274 | 258.3 | 264.35 | 264.35 | +0.65 (+0.25%) | 747,930 |
| 31 May 2018 | INR | 270 | 273.85 | 261.25 | 263.7 | 263.7 | -5.85 (-2.17%) | 445,440 |
| 30 May 2018 | INR | 267 | 275.6 | 265.55 | 269.55 | 269.55 | +5.7 (+2.16%) | 1,338,860 |
| 29 May 2018 | INR | 259 | 265.9 | 256.15 | 263.85 | 263.85 | +4.65 (+1.79%) | 407,460 |
| 28 May 2018 | INR | 262.7 | 264.75 | 257.8 | 259.2 | 259.2 | -0.25 (-0.10%) | 404,685 |
| 25 May 2018 | INR | 254.05 | 261 | 254 | 259.45 | 259.45 | +4.15 (+1.63%) | 296,820 |
| 24 May 2018 | INR | 258.65 | 262.95 | 254 | 255.3 | 255.3 | +0.75 (+0.29%) | 370,330 |
| 23 May 2018 | INR | 253 | 260.3 | 250.6 | 254.55 | 254.55 | -0.05 (-0.02%) | 285,250 |
| 22 May 2018 | INR | 259.8 | 264.8 | 251.3 | 254.6 | 254.6 | -3.05 (-1.18%) | 539,815 |
| 21 May 2018 | INR | 262.95 | 265.85 | 248 | 257.65 | 257.65 | -5.9 (-2.24%) | 4,176,660 |
| 18 May 2018 | INR | 272.45 | 273 | 261.15 | 263.55 | 263.55 | -6.35 (-2.35%) | 4,513,935 |
| 17 May 2018 | INR | 261.1 | 271 | 256.2 | 269.9 | 269.9 | +12.8 (+4.98%) | 1,953,005 |
| 16 May 2018 | INR | 249.05 | 258.9 | 245.1 | 257.1 | 257.1 | +8.05 (+3.23%) | 1,104,210 |
| 15 May 2018 | INR | 247.8 | 252.2 | 245 | 249.05 | 249.05 | +1.8 (+0.73%) | 895,220 |
| 14 May 2018 | INR | 243.1 | 254 | 243 | 247.25 | 247.25 | +3.2 (+1.31%) | 1,646,105 |
| 11 May 2018 | INR | 235.6 | 249 | 229.25 | 244.05 | 244.05 | +8.2 (+3.48%) | 879,185 |
| 10 May 2018 | INR | 237.5 | 240 | 233.1 | 235.85 | 235.85 | -1.65 (-0.69%) | 426,030 |
