| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 251 | 254.8 | 238 | 249.06 | 249.06 | -2.04 (-0.81%) | 223,440 |
| 18 Jun 2018 | INR | 249 | 257.64 | 249 | 251.1 | 251.1 | +0.5 (+0.20%) | 113,130 |
| 15 Jun 2018 | INR | 252.5 | 252.6 | 249.5 | 250.6 | 250.6 | +0.4 (+0.16%) | 60,142 |
| 14 Jun 2018 | INR | 252.26 | 256 | 249 | 250.2 | 250.2 | -4.7 (-1.84%) | 117,582 |
| 13 Jun 2018 | INR | 263.96 | 263.96 | 254 | 254.9 | 254.9 | -6.86 (-2.62%) | 43,128 |
| 12 Jun 2018 | INR | 256.6 | 263 | 255.6 | 261.76 | 261.76 | +4.06 (+1.58%) | 62,520 |
| 11 Jun 2018 | INR | 265.5 | 265.5 | 255 | 257.7 | 257.7 | -1.44 (-0.56%) | 48,436 |
| 8 Jun 2018 | INR | 256.96 | 262.2 | 254 | 259.14 | 259.14 | +3.84 (+1.50%) | 108,602 |
| 7 Jun 2018 | INR | 259.46 | 259.96 | 252.26 | 255.3 | 255.3 | -2 (-0.78%) | 56,478 |
| 6 Jun 2018 | INR | 247.5 | 259.96 | 247.5 | 257.3 | 257.3 | +5.9 (+2.35%) | 80,642 |
| 5 Jun 2018 | INR | 252.8 | 258.4 | 250 | 251.4 | 251.4 | -1.4 (-0.55%) | 148,318 |
| 4 Jun 2018 | INR | 255.56 | 264 | 252 | 252.8 | 252.8 | -13.3 (-5.00%) | 54,504 |
| 1 Jun 2018 | INR | 264 | 272 | 262.2 | 266.1 | 266.1 | -0.9 (-0.34%) | 205,114 |
| 31 May 2018 | INR | 252.4 | 268 | 252.36 | 267 | 267 | +15.14 (+6.01%) | 682,666 |
| 30 May 2018 | INR | 252 | 256.36 | 251 | 251.86 | 251.86 | -2.5 (-0.98%) | 62,132 |
| 29 May 2018 | INR | 257.96 | 258.3 | 252 | 254.36 | 254.36 | -3.68 (-1.43%) | 57,088 |
| 28 May 2018 | INR | 257.46 | 260 | 256.54 | 258.04 | 258.04 | +1.14 (+0.44%) | 151,166 |
| 25 May 2018 | INR | 252.44 | 257.5 | 252.44 | 256.9 | 256.9 | +5.76 (+2.29%) | 227,640 |
| 24 May 2018 | INR | 254.86 | 260.64 | 249.7 | 251.14 | 251.14 | -1.62 (-0.64%) | 195,322 |
| 23 May 2018 | INR | 252 | 259.9 | 248 | 252.76 | 252.76 | +0.86 (+0.34%) | 221,546 |
| 22 May 2018 | INR | 257.9 | 262 | 246.1 | 251.9 | 251.9 | -6 (-2.33%) | 565,754 |
| 21 May 2018 | INR | 262 | 264.46 | 256.4 | 257.9 | 257.9 | -1.5 (-0.58%) | 117,572 |
| 18 May 2018 | INR | 266.86 | 272 | 258 | 259.4 | 259.4 | -4.4 (-1.67%) | 277,622 |
| 17 May 2018 | INR | 253.1 | 270 | 252.76 | 263.8 | 263.8 | +9.1 (+3.57%) | 698,566 |
| 16 May 2018 | INR | 252.9 | 258 | 251.2 | 254.7 | 254.7 | +0.56 (+0.22%) | 95,260 |
| 15 May 2018 | INR | 251.06 | 259 | 251.06 | 254.14 | 254.14 | +1.38 (+0.55%) | 163,748 |
| 14 May 2018 | INR | 248.5 | 254 | 248.5 | 252.76 | 252.76 | +2.32 (+0.93%) | 104,968 |
| 11 May 2018 | INR | 249.56 | 256.7 | 248.14 | 250.44 | 250.44 | +0.88 (+0.35%) | 59,862 |
| 10 May 2018 | INR | 255.56 | 258.9 | 249 | 249.56 | 249.56 | -5.74 (-2.25%) | 41,320 |
| 9 May 2018 | INR | 258.8 | 261.7 | 255.1 | 255.3 | 255.3 | +0.1 (+0.04%) | 100,862 |
