| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 287 | 290.9 | 285 | 289.9 | 289.9 | +5.85 (+2.06%) | 4,804 |
| 15 Jun 2018 | INR | 279 | 289.7 | 277 | 284.05 | 284.05 | +3.55 (+1.27%) | 5,923 |
| 14 Jun 2018 | INR | 281 | 285 | 280.05 | 280.5 | 280.5 | -3.45 (-1.22%) | 2,401 |
| 13 Jun 2018 | INR | 287 | 290.35 | 281.05 | 283.95 | 283.95 | -0.6 (-0.21%) | 8,136 |
| 12 Jun 2018 | INR | 290 | 290 | 282 | 284.55 | 284.55 | -0.75 (-0.26%) | 4,786 |
| 11 Jun 2018 | INR | 278 | 290 | 278 | 285.3 | 285.3 | +14 (+5.16%) | 10,727 |
| 8 Jun 2018 | INR | 270.9 | 274.4 | 262.15 | 271.3 | 271.3 | +4.15 (+1.55%) | 5,129 |
| 7 Jun 2018 | INR | 260.15 | 276.1 | 260.15 | 267.15 | 267.15 | +5.85 (+2.24%) | 4,251 |
| 6 Jun 2018 | INR | 267 | 267 | 255.2 | 261.3 | 261.3 | +3.9 (+1.52%) | 8,260 |
| 5 Jun 2018 | INR | 269.1 | 273 | 256.15 | 257.4 | 257.4 | -15.9 (-5.82%) | 13,774 |
| 4 Jun 2018 | INR | 278 | 281 | 272.05 | 273.3 | 273.3 | -2.8 (-1.01%) | 4,681 |
| 1 Jun 2018 | INR | 285.3 | 290 | 275.1 | 276.1 | 276.1 | -12.3 (-4.26%) | 7,300 |
| 31 May 2018 | INR | 298.95 | 298.95 | 287.25 | 288.4 | 288.4 | -5.15 (-1.75%) | 7,607 |
| 30 May 2018 | INR | 293 | 299 | 285 | 293.55 | 293.55 | -2.3 (-0.78%) | 12,432 |
| 29 May 2018 | INR | 299 | 303.5 | 292.5 | 295.85 | 295.85 | -3.55 (-1.19%) | 4,496 |
| 28 May 2018 | INR | 302 | 302.7 | 292.3 | 299.4 | 299.4 | +0.35 (+0.12%) | 8,869 |
| 25 May 2018 | INR | 303 | 305 | 293.25 | 299.05 | 299.05 | -3.8 (-1.25%) | 9,122 |
| 24 May 2018 | INR | 300 | 307.9 | 296 | 302.85 | 302.85 | -1.85 (-0.61%) | 8,317 |
| 23 May 2018 | INR | 298.05 | 308 | 291.3 | 304.7 | 304.7 | +4.5 (+1.50%) | 14,050 |
| 22 May 2018 | INR | 289.95 | 302.9 | 280.5 | 300.2 | 300.2 | +26.05 (+9.50%) | 40,551 |
| 21 May 2018 | INR | 284.1 | 290 | 271.05 | 274.15 | 274.15 | -13.3 (-4.63%) | 10,277 |
| 18 May 2018 | INR | 290 | 294.2 | 281.5 | 287.45 | 287.45 | -1.65 (-0.57%) | 8,369 |
| 17 May 2018 | INR | 290.65 | 295 | 287 | 289.1 | 289.1 | -1.55 (-0.53%) | 3,665 |
| 16 May 2018 | INR | 295 | 299 | 287 | 290.65 | 290.65 | -3.1 (-1.06%) | 5,533 |
| 15 May 2018 | INR | 291.35 | 303 | 291.35 | 293.75 | 293.75 | -2.75 (-0.93%) | 7,769 |
| 14 May 2018 | INR | 286.95 | 305 | 282.3 | 296.5 | 296.5 | +12.95 (+4.57%) | 13,052 |
| 11 May 2018 | INR | 294 | 295 | 281.5 | 283.55 | 283.55 | -5.7 (-1.97%) | 9,262 |
| 10 May 2018 | INR | 300.05 | 300.05 | 283 | 289.25 | 289.25 | -11.4 (-3.79%) | 8,126 |
| 9 May 2018 | INR | 309.7 | 309.7 | 294 | 300.65 | 300.65 | -6.05 (-1.97%) | 16,463 |
| 8 May 2018 | INR | 289.95 | 313.9 | 283.35 | 306.7 | 306.7 | +23.4 (+8.26%) | 25,310 |
