| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 200 | 203.2 | 197.1 | 203.2 | 203.2 | +9.65 (+4.99%) | 61,962 |
| 18 Jun 2018 | INR | 180.15 | 193.55 | 175.15 | 193.55 | 193.55 | +9.2 (+4.99%) | 296,920 |
| 15 Jun 2018 | INR | 189 | 193 | 184.35 | 184.35 | 184.35 | -9.7 (-5.00%) | 71,098 |
| 14 Jun 2018 | INR | 202 | 205.95 | 194.05 | 194.05 | 194.05 | -10.2 (-4.99%) | 57,418 |
| 13 Jun 2018 | INR | 214 | 214 | 202 | 204.25 | 204.25 | -4.1 (-1.97%) | 102,531 |
| 12 Jun 2018 | INR | 217.55 | 224.2 | 207.05 | 208.35 | 208.35 | -5.3 (-2.48%) | 171,951 |
| 11 Jun 2018 | INR | 216.95 | 221 | 210.5 | 213.65 | 213.65 | +3.15 (+1.50%) | 150,335 |
| 8 Jun 2018 | INR | 217 | 217 | 209 | 210.5 | 210.5 | -4.75 (-2.21%) | 30,206 |
| 7 Jun 2018 | INR | 207.4 | 224 | 207.4 | 215.25 | 215.25 | +1.6 (+0.75%) | 87,308 |
| 6 Jun 2018 | INR | 210 | 218.8 | 209.95 | 213.65 | 213.65 | -7.35 (-3.33%) | 253,312 |
| 5 Jun 2018 | INR | 225.45 | 225.5 | 221 | 221 | 221 | -11.6 (-4.99%) | 6,590 |
| 4 Jun 2018 | INR | 245.65 | 245.65 | 232.6 | 232.6 | 232.6 | -12.2 (-4.98%) | 44,958 |
| 1 Jun 2018 | INR | 256.1 | 259.65 | 243.5 | 244.8 | 244.8 | -11.3 (-4.41%) | 38,037 |
| 31 May 2018 | INR | 267.8 | 270.9 | 252 | 256.1 | 256.1 | -12.2 (-4.55%) | 73,553 |
| 30 May 2018 | INR | 269.8 | 273.1 | 266 | 268.3 | 268.3 | -3.05 (-1.12%) | 25,231 |
| 29 May 2018 | INR | 274 | 274 | 268.15 | 271.35 | 271.35 | -3.2 (-1.17%) | 16,533 |
| 28 May 2018 | INR | 270.1 | 283.5 | 270.1 | 274.55 | 274.55 | +5.45 (+2.03%) | 28,599 |
| 25 May 2018 | INR | 272.65 | 272.8 | 264 | 269.1 | 269.1 | -2.25 (-0.83%) | 22,611 |
| 24 May 2018 | INR | 273.5 | 280.9 | 268.5 | 271.35 | 271.35 | -3.6 (-1.31%) | 28,035 |
| 23 May 2018 | INR | 273 | 288 | 273 | 274.95 | 274.95 | +0.15 (+0.05%) | 120,253 |
| 22 May 2018 | INR | 248.6 | 278 | 245.1 | 274.8 | 274.8 | +27.05 (+10.92%) | 129,890 |
| 21 May 2018 | INR | 262.9 | 265.95 | 245.2 | 247.75 | 247.75 | -13.7 (-5.24%) | 67,474 |
| 18 May 2018 | INR | 271.95 | 272.75 | 259.2 | 261.45 | 261.45 | -9.4 (-3.47%) | 38,948 |
| 17 May 2018 | INR | 269.85 | 274.85 | 267 | 270.85 | 270.85 | +2.3 (+0.86%) | 40,015 |
| 16 May 2018 | INR | 266.75 | 272.4 | 262 | 268.55 | 268.55 | +3.55 (+1.34%) | 49,461 |
| 15 May 2018 | INR | 283 | 287.5 | 261.05 | 265 | 265 | -11.2 (-4.06%) | 80,089 |
| 14 May 2018 | INR | 288.45 | 288.45 | 274.8 | 276.2 | 276.2 | -8.4 (-2.95%) | 42,232 |
| 11 May 2018 | INR | 285.35 | 287.8 | 280 | 284.6 | 284.6 | +2.4 (+0.85%) | 29,377 |
| 10 May 2018 | INR | 286.95 | 289.6 | 281 | 282.2 | 282.2 | -3.65 (-1.28%) | 24,847 |
| 9 May 2018 | INR | 291.2 | 291.25 | 283.7 | 285.85 | 285.85 | -2.15 (-0.75%) | 33,080 |
