| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2018 | INR | 258.6 | 274.85 | 258.6 | 265.45 | 26.545 | 0.0 (0.0%) | 2,765 |
| 31 May 2018 | INR | 276.25 | 278.05 | 262.1 | 265.45 | 26.545 | -7.95 (-2.91%) | 2,232 |
| 30 May 2018 | INR | 279.35 | 282 | 272.8 | 273.4 | 27.34 | -1.2 (-0.44%) | 851 |
| 29 May 2018 | INR | 282.55 | 283.85 | 272.05 | 274.6 | 27.46 | -4.8 (-1.72%) | 1,581 |
| 28 May 2018 | INR | 268.2 | 282.95 | 268.2 | 279.4 | 27.94 | +0.7 (+0.25%) | 710 |
| 25 May 2018 | INR | 279.65 | 285 | 274.45 | 278.7 | 27.87 | +1.1 (+0.40%) | 2,741 |
| 24 May 2018 | INR | 277.95 | 299 | 261.55 | 277.6 | 27.76 | +6.1 (+2.25%) | 5,910 |
| 23 May 2018 | INR | 275.6 | 286 | 268.95 | 271.5 | 27.15 | -6.6 (-2.37%) | 2,822 |
| 22 May 2018 | INR | 281.15 | 288.95 | 275.5 | 278.1 | 27.81 | -5.05 (-1.78%) | 4,116 |
| 21 May 2018 | INR | 284.65 | 292 | 270.55 | 283.15 | 28.315 | +1.05 (+0.37%) | 2,668 |
| 18 May 2018 | INR | 266.75 | 290 | 266.4 | 282.1 | 28.21 | +7.15 (+2.60%) | 7,288 |
| 17 May 2018 | INR | 286.55 | 286.55 | 271.05 | 274.95 | 27.495 | -1.05 (-0.38%) | 1,239 |
| 16 May 2018 | INR | 289 | 290.65 | 275.05 | 276 | 27.6 | -10.75 (-3.75%) | 2,421 |
| 15 May 2018 | INR | 288.6 | 292.85 | 280 | 286.75 | 28.675 | -0.5 (-0.17%) | 1,561 |
| 14 May 2018 | INR | 283.95 | 296.1 | 274 | 287.25 | 28.725 | -7.75 (-2.63%) | 2,551 |
| 11 May 2018 | INR | 290.6 | 297.7 | 288 | 295 | 29.5 | +6.65 (+2.31%) | 4,637 |
| 10 May 2018 | INR | 293.85 | 295.6 | 286.1 | 288.35 | 28.835 | +3.25 (+1.14%) | 1,575 |
| 9 May 2018 | INR | 296.55 | 299.95 | 266 | 285.1 | 28.51 | -4.8 (-1.66%) | 3,822 |
| 8 May 2018 | INR | 287.2 | 294.4 | 285 | 289.9 | 28.99 | -3.5 (-1.19%) | 2,514 |
| 7 May 2018 | INR | 295.35 | 295.35 | 285 | 293.4 | 29.34 | +10.45 (+3.69%) | 1,589 |
| 4 May 2018 | INR | 287.05 | 303.2 | 275 | 282.95 | 28.295 | -6.7 (-2.31%) | 2,670 |
| 3 May 2018 | INR | 296.5 | 303.6 | 280.1 | 289.65 | 28.965 | -10.65 (-3.55%) | 2,701 |
| 2 May 2018 | INR | 315.25 | 315.25 | 297.05 | 300.3 | 30.03 | +3.5 (+1.18%) | 3,777 |
| 30 Apr 2018 | INR | 311.35 | 311.35 | 295 | 296.8 | 29.68 | -3.05 (-1.02%) | 2,570 |
| 27 Apr 2018 | INR | 295.05 | 308.9 | 295.05 | 299.85 | 29.985 | +4.35 (+1.47%) | 9,440 |
| 26 Apr 2018 | INR | 295 | 302.95 | 280 | 295.5 | 29.55 | -7.6 (-2.51%) | 1,384 |
| 25 Apr 2018 | INR | 307.6 | 311 | 296 | 303.1 | 30.31 | -1.15 (-0.38%) | 6,198 |
| 24 Apr 2018 | INR | 301.1 | 318.55 | 301.1 | 304.25 | 30.425 | -2.95 (-0.96%) | 7,610 |
| 23 Apr 2018 | INR | 305 | 315.85 | 300 | 307.2 | 30.72 | -0.65 (-0.21%) | 4,793 |
| 20 Apr 2018 | INR | 308.6 | 327.25 | 302.15 | 307.85 | 30.785 | -3.85 (-1.24%) | 7,324 |
