| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 351 | 352.45 | 341.5 | 344.6 | 344.6 | -10.3 (-2.90%) | 1,417 |
| 18 Jun 2018 | INR | 365.95 | 365.95 | 352.7 | 354.9 | 354.9 | -0.25 (-0.07%) | 581 |
| 15 Jun 2018 | INR | 360 | 360 | 355 | 355.15 | 355.15 | -7.3 (-2.01%) | 234 |
| 14 Jun 2018 | INR | 360.95 | 365.75 | 354.15 | 362.45 | 362.45 | -1.35 (-0.37%) | 889 |
| 13 Jun 2018 | INR | 370.95 | 370.95 | 358.15 | 363.8 | 363.8 | +2.5 (+0.69%) | 1,150 |
| 12 Jun 2018 | INR | 360.55 | 367 | 356 | 361.3 | 361.3 | +0.25 (+0.07%) | 5,003 |
| 11 Jun 2018 | INR | 370.25 | 371 | 359.75 | 361.05 | 361.05 | +0.9 (+0.25%) | 3,469 |
| 8 Jun 2018 | INR | 360.85 | 367 | 351.55 | 360.15 | 360.15 | +0.75 (+0.21%) | 1,064 |
| 7 Jun 2018 | INR | 353.95 | 363.55 | 347.95 | 359.4 | 359.4 | +8.7 (+2.48%) | 5,496 |
| 6 Jun 2018 | INR | 338.15 | 352 | 331.5 | 350.7 | 350.7 | +10.85 (+3.19%) | 1,323 |
| 5 Jun 2018 | INR | 334 | 350.1 | 333 | 339.85 | 339.85 | -0.8 (-0.23%) | 1,717 |
| 4 Jun 2018 | INR | 364.25 | 364.3 | 340 | 340.65 | 340.65 | -16.4 (-4.59%) | 1,772 |
| 1 Jun 2018 | INR | 362.7 | 365 | 352.5 | 357.05 | 357.05 | -5.6 (-1.54%) | 3,348 |
| 31 May 2018 | INR | 367 | 367 | 361.7 | 362.65 | 362.65 | +1.05 (+0.29%) | 2,658 |
| 30 May 2018 | INR | 359.8 | 374 | 350.1 | 361.6 | 361.6 | +11.85 (+3.39%) | 5,001 |
| 29 May 2018 | INR | 363.55 | 372 | 345.6 | 349.75 | 349.75 | -5.1 (-1.44%) | 7,328 |
| 28 May 2018 | INR | 348.9 | 358.5 | 348.1 | 354.85 | 354.85 | +6.95 (+2.00%) | 2,527 |
| 25 May 2018 | INR | 348.95 | 349.35 | 344.95 | 347.9 | 347.9 | +5.2 (+1.52%) | 945 |
| 24 May 2018 | INR | 349.95 | 354 | 341.55 | 342.7 | 342.7 | -3.6 (-1.04%) | 7,032 |
| 23 May 2018 | INR | 354.9 | 359.6 | 345 | 346.3 | 346.3 | -1.6 (-0.46%) | 9,116 |
| 22 May 2018 | INR | 347.5 | 350.5 | 342.1 | 347.9 | 347.9 | -0.6 (-0.17%) | 274 |
| 21 May 2018 | INR | 367.95 | 367.95 | 344.15 | 348.5 | 348.5 | -19.75 (-5.36%) | 10,772 |
| 18 May 2018 | INR | 365.25 | 372.95 | 365.05 | 368.25 | 368.25 | -0.7 (-0.19%) | 4,721 |
| 17 May 2018 | INR | 372.95 | 373.95 | 366.95 | 368.95 | 368.95 | -3.15 (-0.85%) | 1,771 |
| 16 May 2018 | INR | 367 | 374.75 | 362 | 372.1 | 372.1 | +0.8 (+0.22%) | 2,158 |
| 15 May 2018 | INR | 379.95 | 380.25 | 369.95 | 371.3 | 371.3 | -9.5 (-2.49%) | 4,565 |
| 14 May 2018 | INR | 374.05 | 388.4 | 371.1 | 380.8 | 380.8 | +7.55 (+2.02%) | 6,992 |
| 11 May 2018 | INR | 379.9 | 379.9 | 373 | 373.25 | 373.25 | -3.2 (-0.85%) | 1,435 |
| 10 May 2018 | INR | 385.95 | 387 | 376 | 376.45 | 376.45 | -2.85 (-0.75%) | 2,388 |
| 9 May 2018 | INR | 391.1 | 391.1 | 378 | 379.3 | 379.3 | -8.3 (-2.14%) | 7,453 |
