| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 289.15 | 289.4 | 281.55 | 285.05 | 285.05 | -3.85 (-1.33%) | 4,826 |
| 18 Jun 2018 | INR | 294.7 | 297.4 | 286.5 | 288.9 | 288.9 | -1.75 (-0.60%) | 4,749 |
| 15 Jun 2018 | INR | 299.9 | 305 | 288.2 | 290.65 | 290.65 | -9.2 (-3.07%) | 15,217 |
| 14 Jun 2018 | INR | 296.25 | 300 | 296.25 | 299.85 | 299.85 | +3.1 (+1.04%) | 5,979 |
| 13 Jun 2018 | INR | 297.7 | 302.05 | 296 | 296.75 | 296.75 | -0.95 (-0.32%) | 2,134 |
| 12 Jun 2018 | INR | 300.45 | 303.95 | 295.5 | 297.7 | 297.7 | -2.3 (-0.77%) | 3,982 |
| 11 Jun 2018 | INR | 304.55 | 317.9 | 297.5 | 300 | 300 | -4.2 (-1.38%) | 9,806 |
| 8 Jun 2018 | INR | 303 | 309 | 298.4 | 304.2 | 304.2 | +1.65 (+0.55%) | 9,184 |
| 7 Jun 2018 | INR | 297.75 | 309.3 | 296.6 | 302.55 | 302.55 | +5.1 (+1.71%) | 6,478 |
| 6 Jun 2018 | INR | 305.3 | 307 | 294.1 | 297.45 | 297.45 | -7.6 (-2.49%) | 8,998 |
| 5 Jun 2018 | INR | 308.7 | 311.8 | 304 | 305.05 | 305.05 | -4 (-1.29%) | 12,925 |
| 4 Jun 2018 | INR | 313.15 | 321.75 | 307 | 309.05 | 309.05 | -6.1 (-1.94%) | 11,509 |
| 1 Jun 2018 | INR | 327.35 | 327.35 | 313 | 315.15 | 315.15 | -10.55 (-3.24%) | 7,488 |
| 31 May 2018 | INR | 330 | 331.3 | 325.25 | 325.7 | 325.7 | -3.25 (-0.99%) | 5,162 |
| 30 May 2018 | INR | 325.4 | 331 | 317.35 | 328.95 | 328.95 | +3.55 (+1.09%) | 3,516 |
| 29 May 2018 | INR | 327.55 | 332.5 | 324.5 | 325.4 | 325.4 | -2.15 (-0.66%) | 4,757 |
| 28 May 2018 | INR | 322.8 | 333.3 | 322.8 | 327.55 | 327.55 | +5.55 (+1.72%) | 5,772 |
| 25 May 2018 | INR | 324.3 | 324.3 | 319.25 | 322 | 322 | -1.5 (-0.46%) | 2,019 |
| 24 May 2018 | INR | 322.5 | 324.3 | 322.45 | 323.5 | 323.5 | +1.35 (+0.42%) | 3,046 |
| 23 May 2018 | INR | 323.35 | 324.75 | 318.95 | 322.15 | 322.15 | +0.1 (+0.03%) | 3,684 |
| 22 May 2018 | INR | 315.9 | 324.8 | 315 | 322.05 | 322.05 | +6.7 (+2.12%) | 6,958 |
| 21 May 2018 | INR | 317.8 | 326.85 | 312.05 | 315.35 | 315.35 | -2.45 (-0.77%) | 28,208 |
| 18 May 2018 | INR | 310.95 | 323 | 304.4 | 317.8 | 317.8 | +7.55 (+2.43%) | 49,396 |
| 17 May 2018 | INR | 314.75 | 320 | 310 | 310.25 | 310.25 | -3.5 (-1.12%) | 8,245 |
| 16 May 2018 | INR | 321 | 321 | 313 | 313.75 | 313.75 | -7.85 (-2.44%) | 5,045 |
| 15 May 2018 | INR | 319.65 | 324.3 | 313.05 | 321.6 | 321.6 | +7.4 (+2.36%) | 17,110 |
| 14 May 2018 | INR | 321 | 327.9 | 311 | 314.2 | 314.2 | -5.5 (-1.72%) | 26,463 |
| 11 May 2018 | INR | 329.8 | 330.85 | 316.35 | 319.7 | 319.7 | -5.45 (-1.68%) | 5,910 |
| 10 May 2018 | INR | 323.4 | 326.95 | 312.55 | 325.15 | 325.15 | +2.65 (+0.82%) | 24,110 |
| 9 May 2018 | INR | 324.65 | 327.5 | 318 | 322.5 | 322.5 | -0.75 (-0.23%) | 7,370 |
