| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 301.96 | 301.96 | 291.14 | 292.9 | 146.45 | -8.1 (-2.69%) | 11,330 |
| 18 Jun 2018 | INR | 304.96 | 304.96 | 292.3 | 301 | 150.5 | +1.9 (+0.64%) | 5,392 |
| 15 Jun 2018 | INR | 301.04 | 305.9 | 299 | 299.1 | 149.55 | -2.1 (-0.70%) | 7,098 |
| 14 Jun 2018 | INR | 306 | 306 | 300 | 301.2 | 150.6 | -3.8 (-1.25%) | 6,060 |
| 13 Jun 2018 | INR | 296 | 314.8 | 296 | 305 | 152.5 | +9.4 (+3.18%) | 66,124 |
| 12 Jun 2018 | INR | 310.5 | 310.5 | 292.6 | 295.6 | 147.8 | -8.94 (-2.94%) | 13,754 |
| 11 Jun 2018 | INR | 300 | 312.36 | 297.1 | 304.54 | 152.27 | +4.08 (+1.36%) | 29,576 |
| 8 Jun 2018 | INR | 300.04 | 303 | 297.04 | 300.46 | 150.23 | -4.84 (-1.59%) | 16,092 |
| 7 Jun 2018 | INR | 294 | 307.9 | 294 | 305.3 | 152.65 | +10.94 (+3.72%) | 42,810 |
| 6 Jun 2018 | INR | 284 | 298.76 | 280 | 294.36 | 147.18 | +11.76 (+4.16%) | 41,734 |
| 5 Jun 2018 | INR | 291 | 291 | 278 | 282.6 | 141.3 | -10.04 (-3.43%) | 48,204 |
| 4 Jun 2018 | INR | 302 | 305.04 | 287.26 | 292.64 | 146.32 | -15.5 (-5.03%) | 34,460 |
| 1 Jun 2018 | INR | 318 | 322.7 | 302.8 | 308.14 | 154.07 | -9.26 (-2.92%) | 50,010 |
| 31 May 2018 | INR | 302.64 | 321.8 | 302 | 317.4 | 158.7 | +11.26 (+3.68%) | 202,274 |
| 30 May 2018 | INR | 283.9 | 321.9 | 281 | 306.14 | 153.07 | +21.38 (+7.51%) | 359,224 |
| 29 May 2018 | INR | 290 | 294.76 | 284 | 284.76 | 142.38 | -11.1 (-3.75%) | 19,820 |
| 28 May 2018 | INR | 277.76 | 299.9 | 277.26 | 295.86 | 147.93 | +18.1 (+6.52%) | 51,516 |
| 25 May 2018 | INR | 284.86 | 284.86 | 275.5 | 277.76 | 138.88 | +2.26 (+0.82%) | 13,214 |
| 24 May 2018 | INR | 278.2 | 280.2 | 275 | 275.5 | 137.75 | -2.86 (-1.03%) | 8,840 |
| 23 May 2018 | INR | 276.3 | 282.7 | 276.3 | 278.36 | 139.18 | +0.36 (+0.13%) | 18,856 |
| 22 May 2018 | INR | 278.04 | 281 | 277.5 | 278 | 139 | -2.96 (-1.05%) | 19,112 |
| 21 May 2018 | INR | 285.04 | 287 | 278.4 | 280.96 | 140.48 | -0.34 (-0.12%) | 25,280 |
| 18 May 2018 | INR | 285.04 | 287.1 | 279 | 281.3 | 140.65 | -3.8 (-1.33%) | 22,380 |
| 17 May 2018 | INR | 278.14 | 286.86 | 278.14 | 285.1 | 142.55 | +3.6 (+1.28%) | 37,994 |
| 16 May 2018 | INR | 285.1 | 285.1 | 277.4 | 281.5 | 140.75 | -4.04 (-1.41%) | 27,164 |
| 15 May 2018 | INR | 295.76 | 296.26 | 285 | 285.54 | 142.77 | -7.26 (-2.48%) | 30,680 |
| 14 May 2018 | INR | 299.7 | 304.8 | 287 | 292.8 | 146.4 | +0.44 (+0.15%) | 56,362 |
| 11 May 2018 | INR | 285 | 303 | 285 | 292.36 | 146.18 | +6.06 (+2.12%) | 57,940 |
| 10 May 2018 | INR | 292 | 294.8 | 285 | 286.3 | 143.15 | -5.56 (-1.91%) | 29,286 |
| 9 May 2018 | INR | 299.04 | 299.9 | 290.2 | 291.86 | 145.93 | -6.9 (-2.31%) | 48,476 |
