| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 288.7 | 288.7 | 278.2 | 279.9 | 279.9 | -9.3 (-3.22%) | 110,837 |
| 18 Jun 2018 | INR | 291 | 291.8 | 287.5 | 289.2 | 289.2 | -1.8 (-0.62%) | 32,880 |
| 15 Jun 2018 | INR | 290.45 | 296.1 | 290.2 | 291 | 291 | -1.45 (-0.50%) | 58,057 |
| 14 Jun 2018 | INR | 295.8 | 297 | 291.85 | 292.45 | 292.45 | -4.1 (-1.38%) | 58,367 |
| 13 Jun 2018 | INR | 302.15 | 303.8 | 295.25 | 296.55 | 296.55 | -3.3 (-1.10%) | 54,412 |
| 12 Jun 2018 | INR | 291.4 | 306.3 | 291.4 | 299.85 | 299.85 | +8.45 (+2.90%) | 193,325 |
| 11 Jun 2018 | INR | 292 | 296.65 | 290 | 291.4 | 291.4 | +1.7 (+0.59%) | 86,729 |
| 8 Jun 2018 | INR | 296.7 | 297.65 | 285.15 | 289.7 | 289.7 | -5.55 (-1.88%) | 197,444 |
| 7 Jun 2018 | INR | 294.45 | 302.5 | 293.5 | 295.25 | 295.25 | +3 (+1.03%) | 114,525 |
| 6 Jun 2018 | INR | 286.05 | 298 | 284.45 | 292.25 | 292.25 | +5.35 (+1.86%) | 99,544 |
| 5 Jun 2018 | INR | 288.85 | 290.6 | 285 | 286.9 | 286.9 | -2.25 (-0.78%) | 159,542 |
| 4 Jun 2018 | INR | 302.6 | 304.7 | 287.35 | 289.15 | 289.15 | -13.8 (-4.56%) | 119,469 |
| 1 Jun 2018 | INR | 308 | 313 | 296.5 | 302.95 | 302.95 | -7.7 (-2.48%) | 307,136 |
| 31 May 2018 | INR | 284.2 | 326.85 | 281.45 | 310.65 | 310.65 | +28.65 (+10.16%) | 1,500,960 |
| 30 May 2018 | INR | 281.7 | 286 | 276.6 | 282 | 282 | -0.7 (-0.25%) | 208,466 |
| 29 May 2018 | INR | 289 | 290 | 280.05 | 282.7 | 282.7 | -3.3 (-1.15%) | 253,848 |
| 28 May 2018 | INR | 275.45 | 290 | 275.45 | 286 | 286 | +12.25 (+4.47%) | 375,190 |
| 25 May 2018 | INR | 287.4 | 287.4 | 271 | 273.75 | 273.75 | -7.85 (-2.79%) | 346,905 |
| 24 May 2018 | INR | 292 | 298.85 | 280.1 | 281.6 | 281.6 | -7.5 (-2.59%) | 238,910 |
| 23 May 2018 | INR | 309.8 | 309.8 | 284.9 | 289.1 | 289.1 | -12.75 (-4.22%) | 482,509 |
| 22 May 2018 | INR | 293 | 304 | 286.55 | 301.85 | 301.85 | +4 (+1.34%) | 594,662 |
| 21 May 2018 | INR | 318 | 323.7 | 266 | 297.85 | 297.85 | -33.95 (-10.23%) | 652,870 |
| 18 May 2018 | INR | 339.2 | 355.6 | 330 | 331.8 | 331.8 | -6.45 (-1.91%) | 106,043 |
| 17 May 2018 | INR | 347 | 347 | 330.7 | 338.25 | 338.25 | -5.85 (-1.70%) | 62,371 |
| 16 May 2018 | INR | 338.05 | 347.9 | 338.05 | 344.1 | 344.1 | -0.25 (-0.07%) | 58,966 |
| 15 May 2018 | INR | 356 | 360.9 | 343.1 | 344.35 | 344.35 | -10.4 (-2.93%) | 87,009 |
| 14 May 2018 | INR | 353 | 362.95 | 351 | 354.75 | 354.75 | +2.2 (+0.62%) | 76,059 |
| 11 May 2018 | INR | 356 | 359 | 346.1 | 352.55 | 352.55 | -0.85 (-0.24%) | 64,123 |
| 10 May 2018 | INR | 354 | 364.95 | 350.2 | 353.4 | 353.4 | -0.5 (-0.14%) | 127,132 |
| 9 May 2018 | INR | 335.9 | 355 | 335.9 | 353.9 | 353.9 | +18 (+5.36%) | 155,121 |
