| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 290.95 | 291.9 | 282.25 | 286.65 | 286.65 | -7.1 (-2.42%) | 6,326 |
| 18 Jun 2018 | INR | 301 | 303.95 | 289.35 | 293.75 | 293.75 | -7.55 (-2.51%) | 3,780 |
| 15 Jun 2018 | INR | 311.9 | 318.8 | 298.35 | 301.3 | 301.3 | -5.95 (-1.94%) | 3,690 |
| 14 Jun 2018 | INR | 299.05 | 313 | 291.95 | 307.25 | 307.25 | +7.3 (+2.43%) | 9,923 |
| 13 Jun 2018 | INR | 297 | 314.95 | 297 | 299.95 | 299.95 | -7.45 (-2.42%) | 4,679 |
| 12 Jun 2018 | INR | 294.95 | 313 | 294.95 | 307.4 | 307.4 | +9.05 (+3.03%) | 6,416 |
| 11 Jun 2018 | INR | 304.8 | 307.8 | 297.5 | 298.35 | 298.35 | -6.8 (-2.23%) | 8,675 |
| 8 Jun 2018 | INR | 295 | 308.75 | 293.95 | 305.15 | 305.15 | +11.1 (+3.77%) | 14,057 |
| 7 Jun 2018 | INR | 293.5 | 294.05 | 281 | 294.05 | 294.05 | +14 (+5.00%) | 6,301 |
| 6 Jun 2018 | INR | 264.45 | 280.05 | 261.4 | 280.05 | 280.05 | +13.3 (+4.99%) | 13,217 |
| 5 Jun 2018 | INR | 276.35 | 277.95 | 266.5 | 266.75 | 266.75 | -13.75 (-4.90%) | 16,745 |
| 4 Jun 2018 | INR | 288.05 | 302.85 | 280.45 | 280.5 | 280.5 | -14.7 (-4.98%) | 11,538 |
| 1 Jun 2018 | INR | 297.45 | 307.05 | 294.5 | 295.2 | 295.2 | -12.7 (-4.12%) | 8,530 |
| 31 May 2018 | INR | 310 | 321.05 | 303.65 | 307.9 | 307.9 | -3.85 (-1.23%) | 13,171 |
| 30 May 2018 | INR | 324 | 330 | 310.15 | 311.75 | 311.75 | -14.7 (-4.50%) | 11,883 |
| 29 May 2018 | INR | 338.75 | 345 | 323 | 326.45 | 326.45 | -10.8 (-3.20%) | 7,721 |
| 28 May 2018 | INR | 331.2 | 349.6 | 331.2 | 337.25 | 337.25 | -2 (-0.59%) | 8,504 |
| 25 May 2018 | INR | 321 | 348.15 | 321 | 339.25 | 339.25 | +7.65 (+2.31%) | 30,703 |
| 24 May 2018 | INR | 340 | 340 | 327.55 | 331.6 | 331.6 | -11.8 (-3.44%) | 21,705 |
| 23 May 2018 | INR | 362.05 | 373.65 | 343.4 | 343.4 | 343.4 | -18.05 (-4.99%) | 66,396 |
| 22 May 2018 | INR | 332.05 | 361.45 | 327.05 | 361.45 | 361.45 | +17.2 (+5.00%) | 93,046 |
| 21 May 2018 | INR | 362 | 362.3 | 344.25 | 344.25 | 344.25 | -18.1 (-5.00%) | 18,288 |
| 18 May 2018 | INR | 362.35 | 400.45 | 362.35 | 362.35 | 362.35 | -19.05 (-4.99%) | 96,512 |
| 17 May 2018 | INR | 381.4 | 381.4 | 381.4 | 381.4 | 381.4 | -20.05 (-4.99%) | 912 |
| 16 May 2018 | INR | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | -21.1 (-4.99%) | 492 |
| 15 May 2018 | INR | 422.55 | 422.55 | 422.55 | 422.55 | 422.55 | -22.2 (-4.99%) | 1,176 |
| 14 May 2018 | INR | 445 | 445 | 444.75 | 444.75 | 444.75 | -23.4 (-5.00%) | 349 |
| 11 May 2018 | INR | 468.15 | 468.15 | 468.15 | 468.15 | 468.15 | -24.6 (-4.99%) | 633 |
| 10 May 2018 | INR | 492.75 | 492.75 | 492.75 | 492.75 | 492.75 | -25.9 (-4.99%) | 785 |
| 9 May 2018 | INR | 518.65 | 518.65 | 518.65 | 518.65 | 518.65 | -27.25 (-4.99%) | 1,740 |
