| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | INR | 313 | 314.8 | 301.8 | 314.75 | 314.75 | -0.05 (-0.02%) | 4,700 |
| 27 Jun 2018 | INR | 315 | 315.05 | 310.5 | 314.8 | 314.8 | -2.7 (-0.85%) | 7,819 |
| 26 Jun 2018 | INR | 313.1 | 319.95 | 313.1 | 317.5 | 317.5 | -2.35 (-0.73%) | 1,295 |
| 25 Jun 2018 | INR | 337 | 345 | 315.85 | 319.85 | 319.85 | -4.15 (-1.28%) | 4,670 |
| 22 Jun 2018 | INR | 333 | 333 | 324 | 324 | 324 | -0.9 (-0.28%) | 420 |
| 21 Jun 2018 | INR | 317 | 326.9 | 317 | 324.9 | 324.9 | +6.65 (+2.09%) | 86 |
| 20 Jun 2018 | INR | 329.95 | 329.95 | 317 | 318.25 | 318.25 | -3.75 (-1.16%) | 461 |
| 19 Jun 2018 | INR | 325.05 | 325.05 | 319.1 | 322 | 322 | -4.8 (-1.47%) | 1,790 |
| 18 Jun 2018 | INR | 343.1 | 345 | 325 | 326.8 | 326.8 | -3.15 (-0.95%) | 781 |
| 15 Jun 2018 | INR | 344.75 | 344.75 | 329 | 329.95 | 329.95 | -6 (-1.79%) | 489 |
| 14 Jun 2018 | INR | 361.25 | 361.25 | 322.15 | 335.95 | 335.95 | -9.05 (-2.62%) | 796 |
| 13 Jun 2018 | INR | 341.75 | 351.35 | 333.8 | 345 | 345 | +0.85 (+0.25%) | 249 |
| 12 Jun 2018 | INR | 338.15 | 344.2 | 333 | 344.15 | 344.15 | +1.5 (+0.44%) | 4,145 |
| 11 Jun 2018 | INR | 337.35 | 345 | 324.25 | 342.65 | 342.65 | +16.25 (+4.98%) | 4,355 |
| 8 Jun 2018 | INR | 321.75 | 339.7 | 321.1 | 326.4 | 326.4 | -3 (-0.91%) | 584 |
| 7 Jun 2018 | INR | 322.95 | 334.25 | 322.95 | 329.4 | 329.4 | +4.4 (+1.35%) | 1,185 |
| 6 Jun 2018 | INR | 320.25 | 337.35 | 320.2 | 325 | 325 | -6.4 (-1.93%) | 2,792 |
| 5 Jun 2018 | INR | 324.95 | 335 | 315.2 | 331.4 | 331.4 | +7.55 (+2.33%) | 2,415 |
| 4 Jun 2018 | INR | 332.05 | 339 | 320.2 | 323.85 | 323.85 | -12.7 (-3.77%) | 5,948 |
| 1 Jun 2018 | INR | 325 | 345 | 315.2 | 336.55 | 336.55 | +13.55 (+4.20%) | 3,337 |
| 31 May 2018 | INR | 320 | 327 | 315.2 | 323 | 323 | -2.9 (-0.89%) | 1,062 |
| 30 May 2018 | INR | 345 | 346.1 | 322 | 325.9 | 325.9 | -14.9 (-4.37%) | 3,671 |
| 29 May 2018 | INR | 340 | 342.8 | 332.65 | 340.8 | 340.8 | +6.6 (+1.97%) | 1,178 |
| 28 May 2018 | INR | 336.6 | 345 | 330.6 | 334.2 | 334.2 | -2 (-0.59%) | 2,338 |
| 25 May 2018 | INR | 340.15 | 340.15 | 335.5 | 336.2 | 336.2 | -4.55 (-1.34%) | 1,319 |
| 24 May 2018 | INR | 340.2 | 348.25 | 340.2 | 340.75 | 340.75 | -7.7 (-2.21%) | 228 |
| 23 May 2018 | INR | 356.4 | 359.95 | 342.75 | 348.45 | 348.45 | +5.8 (+1.69%) | 312 |
| 22 May 2018 | INR | 350.85 | 350.85 | 336.75 | 342.65 | 342.65 | -7.95 (-2.27%) | 8,353 |
| 21 May 2018 | INR | 349.5 | 363 | 347 | 350.6 | 350.6 | -6 (-1.68%) | 1,259 |
| 18 May 2018 | INR | 361 | 368 | 352 | 356.6 | 356.6 | -6.1 (-1.68%) | 7,599 |
