| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 330.8 | 337 | 326.45 | 333.85 | 333.85 | +3.7 (+1.12%) | 80,516 |
| 18 Jun 2018 | INR | 329.85 | 337.3 | 328.95 | 330.15 | 330.15 | +0.3 (+0.09%) | 14,063 |
| 15 Jun 2018 | INR | 332.85 | 336.85 | 328.05 | 329.85 | 329.85 | -3 (-0.90%) | 16,211 |
| 14 Jun 2018 | INR | 335.2 | 338 | 328.8 | 332.85 | 332.85 | -2.35 (-0.70%) | 26,348 |
| 13 Jun 2018 | INR | 338.45 | 339.3 | 335 | 335.2 | 335.2 | -4.3 (-1.27%) | 12,499 |
| 12 Jun 2018 | INR | 332.5 | 340 | 331.95 | 339.5 | 339.5 | +7.65 (+2.31%) | 27,382 |
| 11 Jun 2018 | INR | 337.9 | 338.35 | 330 | 331.85 | 331.85 | -1.7 (-0.51%) | 22,810 |
| 8 Jun 2018 | INR | 332.5 | 337.5 | 331 | 333.55 | 333.55 | +1.45 (+0.44%) | 9,112 |
| 7 Jun 2018 | INR | 329.95 | 335.55 | 329.75 | 332.1 | 332.1 | +4.4 (+1.34%) | 27,004 |
| 6 Jun 2018 | INR | 326.45 | 330 | 325.25 | 327.7 | 327.7 | +1.6 (+0.49%) | 17,593 |
| 5 Jun 2018 | INR | 331.7 | 333.95 | 325 | 326.1 | 326.1 | -5.25 (-1.58%) | 236,030 |
| 4 Jun 2018 | INR | 340 | 340.3 | 328 | 331.35 | 331.35 | -5.7 (-1.69%) | 70,952 |
| 1 Jun 2018 | INR | 349.75 | 349.75 | 335 | 337.05 | 337.05 | -11.55 (-3.31%) | 52,381 |
| 31 May 2018 | INR | 350.6 | 353.85 | 345 | 348.6 | 348.6 | -1.55 (-0.44%) | 135,872 |
| 30 May 2018 | INR | 350 | 351.35 | 346.25 | 350.15 | 350.15 | -0.05 (-0.01%) | 20,127 |
| 29 May 2018 | INR | 351.05 | 354 | 347.95 | 350.2 | 350.2 | +0.15 (+0.04%) | 43,380 |
| 28 May 2018 | INR | 344.75 | 351.5 | 344.75 | 350.05 | 350.05 | +5.25 (+1.52%) | 21,030 |
| 25 May 2018 | INR | 329.75 | 349 | 327.05 | 344.8 | 344.8 | +15.4 (+4.68%) | 163,909 |
| 24 May 2018 | INR | 335.7 | 335.95 | 327 | 329.4 | 329.4 | -6 (-1.79%) | 31,835 |
| 23 May 2018 | INR | 337 | 339.95 | 333.9 | 335.4 | 335.4 | +0.45 (+0.13%) | 20,143 |
| 22 May 2018 | INR | 328 | 337.95 | 325 | 334.95 | 334.95 | +7.7 (+2.35%) | 177,898 |
| 21 May 2018 | INR | 349 | 349 | 322.25 | 327.25 | 327.25 | -17.9 (-5.19%) | 61,012 |
| 18 May 2018 | INR | 349.3 | 350.85 | 344.8 | 345.15 | 345.15 | -3.55 (-1.02%) | 12,527 |
| 17 May 2018 | INR | 357.05 | 360.65 | 348 | 348.7 | 348.7 | -8 (-2.24%) | 71,144 |
| 16 May 2018 | INR | 358.35 | 360.75 | 355.05 | 356.7 | 356.7 | -1.15 (-0.32%) | 10,540 |
| 15 May 2018 | INR | 361 | 366 | 357.3 | 357.85 | 357.85 | -3.75 (-1.04%) | 56,339 |
| 14 May 2018 | INR | 365.05 | 368.9 | 360.15 | 361.6 | 361.6 | -4 (-1.09%) | 14,070 |
| 11 May 2018 | INR | 367.95 | 368.8 | 362 | 365.6 | 365.6 | +0.35 (+0.10%) | 20,997 |
| 10 May 2018 | INR | 371.95 | 371.95 | 362.6 | 365.25 | 365.25 | -3.65 (-0.99%) | 12,485 |
| 9 May 2018 | INR | 375 | 375.05 | 367.7 | 368.9 | 368.9 | -4.65 (-1.24%) | 16,938 |
