| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 270.05 | 283 | 263.35 | 273.1 | 273.1 | +1.4 (+0.52%) | 7,090 |
| 19 Jun 2018 | INR | 273.95 | 273.95 | 264 | 271.7 | 271.7 | -0.9 (-0.33%) | 20,060 |
| 18 Jun 2018 | INR | 276 | 281.25 | 264.3 | 272.6 | 272.6 | -5.45 (-1.96%) | 14,483 |
| 15 Jun 2018 | INR | 280.05 | 282 | 275.3 | 278.05 | 278.05 | -3.9 (-1.38%) | 4,744 |
| 14 Jun 2018 | INR | 281.95 | 284.45 | 276.25 | 281.95 | 281.95 | -2.4 (-0.84%) | 2,202 |
| 13 Jun 2018 | INR | 286.05 | 295 | 281.25 | 284.35 | 284.35 | -4.85 (-1.68%) | 7,205 |
| 12 Jun 2018 | INR | 285 | 290 | 281.15 | 289.2 | 289.2 | -3.35 (-1.15%) | 4,976 |
| 11 Jun 2018 | INR | 295.05 | 299.75 | 291.85 | 292.55 | 292.55 | -5.35 (-1.80%) | 2,219 |
| 8 Jun 2018 | INR | 299.8 | 301.9 | 285 | 297.9 | 297.9 | +7 (+2.41%) | 6,636 |
| 7 Jun 2018 | INR | 283.95 | 294 | 283.95 | 290.9 | 290.9 | +7.65 (+2.70%) | 6,106 |
| 6 Jun 2018 | INR | 279.2 | 289.4 | 277 | 283.25 | 283.25 | +5.45 (+1.96%) | 13,022 |
| 5 Jun 2018 | INR | 275.55 | 284.4 | 270 | 277.8 | 277.8 | +2.2 (+0.80%) | 73,408 |
| 4 Jun 2018 | INR | 289.9 | 289.9 | 270 | 275.6 | 275.6 | -2.55 (-0.92%) | 25,971 |
| 1 Jun 2018 | INR | 291.95 | 295.5 | 274 | 278.15 | 278.15 | -13.75 (-4.71%) | 68,758 |
| 31 May 2018 | INR | 304.95 | 305.95 | 290 | 291.9 | 291.9 | -8.25 (-2.75%) | 16,055 |
| 30 May 2018 | INR | 295.05 | 307.95 | 295 | 300.15 | 300.15 | -1.75 (-0.58%) | 35,644 |
| 29 May 2018 | INR | 313.75 | 317.5 | 300.5 | 301.9 | 301.9 | -13.75 (-4.36%) | 12,998 |
| 28 May 2018 | INR | 318 | 328 | 314 | 315.65 | 315.65 | +1.9 (+0.61%) | 28,257 |
| 25 May 2018 | INR | 339.5 | 340 | 298.35 | 313.75 | 313.75 | -50.2 (-13.79%) | 197,978 |
| 24 May 2018 | INR | 375 | 394 | 360.55 | 363.95 | 363.95 | -1.8 (-0.49%) | 30,797 |
| 23 May 2018 | INR | 360 | 371 | 360 | 365.75 | 365.75 | +4.7 (+1.30%) | 2,672 |
| 22 May 2018 | INR | 367.05 | 367.05 | 357 | 361.05 | 361.05 | -11.45 (-3.07%) | 6,446 |
| 21 May 2018 | INR | 366.65 | 377.1 | 355.45 | 372.5 | 372.5 | +7.8 (+2.14%) | 7,509 |
| 18 May 2018 | INR | 366.1 | 373.45 | 360.1 | 364.7 | 364.7 | -5.9 (-1.59%) | 1,991 |
| 17 May 2018 | INR | 366.6 | 376.25 | 357 | 370.6 | 370.6 | +10.3 (+2.86%) | 4,564 |
| 16 May 2018 | INR | 351.95 | 363.4 | 341.15 | 360.3 | 360.3 | +5.15 (+1.45%) | 3,435 |
| 15 May 2018 | INR | 371.15 | 372 | 342 | 355.15 | 355.15 | -9.6 (-2.63%) | 13,991 |
| 14 May 2018 | INR | 365.05 | 372.55 | 360.1 | 364.75 | 364.75 | +0.05 (+0.01%) | 3,451 |
| 11 May 2018 | INR | 372.3 | 379 | 363.3 | 364.7 | 364.7 | -7.6 (-2.04%) | 11,405 |
| 10 May 2018 | INR | 365.05 | 388 | 361 | 372.3 | 372.3 | +5 (+1.36%) | 7,346 |
