| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 301.21 | 301.5 | 297.7 | 297.73 | 297.73 | -3.6 (-1.19%) | 28,898 |
| 14 Jun 2018 | INR | 302 | 302 | 298.8 | 301.33 | 301.33 | -0.82 (-0.27%) | 12,421 |
| 13 Jun 2018 | INR | 302 | 303.71 | 301.56 | 302.15 | 302.15 | +0.19 (+0.06%) | 8,111 |
| 12 Jun 2018 | INR | 300 | 302.59 | 299.21 | 301.96 | 301.96 | +1.4 (+0.47%) | 7,618 |
| 11 Jun 2018 | INR | 300 | 301.87 | 299 | 300.56 | 300.56 | +1.33 (+0.44%) | 35,794 |
| 8 Jun 2018 | INR | 297.25 | 299.9 | 296.21 | 299.23 | 299.23 | +0.4 (+0.13%) | 10,613 |
| 7 Jun 2018 | INR | 296 | 299.11 | 295 | 298.83 | 298.83 | +4.82 (+1.64%) | 14,948 |
| 6 Jun 2018 | INR | 290.95 | 294.93 | 290 | 294.01 | 294.01 | +3.34 (+1.15%) | 8,134 |
| 5 Jun 2018 | INR | 293 | 293.1 | 289.1 | 290.67 | 290.67 | -1.71 (-0.58%) | 26,640 |
| 4 Jun 2018 | INR | 326.6 | 326.6 | 291.82 | 292.38 | 292.38 | -3.19 (-1.08%) | 23,208 |
| 1 Jun 2018 | INR | 299.8 | 300.66 | 295.2 | 295.57 | 295.57 | -3.85 (-1.29%) | 36,802 |
| 31 May 2018 | INR | 300.5 | 301.7 | 299 | 299.42 | 299.42 | -1.11 (-0.37%) | 10,264 |
| 30 May 2018 | INR | 300 | 301.37 | 299 | 300.53 | 300.53 | -0.97 (-0.32%) | 4,809 |
| 29 May 2018 | INR | 301.8 | 302.36 | 299.05 | 301.5 | 301.5 | +0.08 (+0.03%) | 11,773 |
| 28 May 2018 | INR | 325.9 | 325.9 | 297 | 301.42 | 301.42 | +6.53 (+2.21%) | 12,353 |
| 25 May 2018 | INR | 292.61 | 295.5 | 291.5 | 294.89 | 294.89 | +3.48 (+1.19%) | 12,702 |
| 24 May 2018 | INR | 291.1 | 292.28 | 289.45 | 291.41 | 291.41 | +0.41 (+0.14%) | 10,843 |
| 23 May 2018 | INR | 292.7 | 293.44 | 290.5 | 291 | 291 | -1.38 (-0.47%) | 56,122 |
| 22 May 2018 | INR | 288.75 | 292.71 | 287.5 | 292.38 | 292.38 | +3.81 (+1.32%) | 11,675 |
| 21 May 2018 | INR | 292.95 | 293.26 | 287.55 | 288.57 | 288.57 | -4.34 (-1.48%) | 30,641 |
| 18 May 2018 | INR | 297.6 | 297.6 | 292.2 | 292.91 | 292.91 | -4.88 (-1.64%) | 23,124 |
| 17 May 2018 | INR | 297.35 | 298.33 | 295.72 | 297.79 | 297.79 | +0.31 (+0.10%) | 11,525 |
| 16 May 2018 | INR | 298 | 298.1 | 294.05 | 297.48 | 297.48 | +0.91 (+0.31%) | 66,337 |
| 15 May 2018 | INR | 298.15 | 301.43 | 295.51 | 296.57 | 296.57 | -2.05 (-0.69%) | 28,141 |
| 14 May 2018 | INR | 300 | 300.2 | 297 | 298.62 | 298.62 | -1.17 (-0.39%) | 24,934 |
| 11 May 2018 | INR | 300.8 | 300.85 | 297.5 | 299.79 | 299.79 | -0.17 (-0.06%) | 7,675 |
| 10 May 2018 | INR | 304.25 | 304.25 | 298.72 | 299.96 | 299.96 | -3.61 (-1.19%) | 17,541 |
| 9 May 2018 | INR | 305 | 305 | 303.1 | 303.57 | 303.57 | -1.85 (-0.61%) | 7,335 |
| 8 May 2018 | INR | 306 | 306.81 | 304.65 | 305.42 | 305.42 | +0.08 (+0.03%) | 14,828 |
| 7 May 2018 | INR | 305.45 | 306.19 | 303.41 | 305.34 | 305.34 | +1.22 (+0.40%) | 24,757 |
