| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 223.94 | 228.8 | 221 | 222.44 | 111.22 | -3.66 (-1.62%) | 1,230,124 |
| 18 Jun 2018 | INR | 227.9 | 229.9 | 222 | 226.1 | 113.05 | -0.46 (-0.20%) | 1,134,644 |
| 15 Jun 2018 | INR | 232.4 | 232.44 | 224 | 226.56 | 113.28 | -4.54 (-1.96%) | 1,179,078 |
| 14 Jun 2018 | INR | 227.76 | 232.9 | 226.3 | 231.1 | 115.55 | +4.2 (+1.85%) | 1,351,846 |
| 13 Jun 2018 | INR | 231 | 235.64 | 226 | 226.9 | 113.45 | -2.54 (-1.11%) | 1,673,400 |
| 12 Jun 2018 | INR | 233.36 | 237 | 228.5 | 229.44 | 114.72 | -3.82 (-1.64%) | 1,235,438 |
| 11 Jun 2018 | INR | 239 | 242.36 | 231.7 | 233.26 | 116.63 | -4.74 (-1.99%) | 1,518,836 |
| 8 Jun 2018 | INR | 240.9 | 246.6 | 232.8 | 238 | 119 | -2.76 (-1.15%) | 4,333,740 |
| 7 Jun 2018 | INR | 230.06 | 251.4 | 228.2 | 240.76 | 120.38 | +22.76 (+10.44%) | 12,664,172 |
| 6 Jun 2018 | INR | 197.3 | 218 | 197.3 | 218 | 109 | +10.36 (+4.99%) | 4,226,532 |
| 5 Jun 2018 | INR | 207.64 | 209.8 | 207.64 | 207.64 | 103.82 | -10.92 (-5.00%) | 344,594 |
| 4 Jun 2018 | INR | 231 | 234.7 | 218.56 | 218.56 | 109.28 | -11.5 (-5.00%) | 957,448 |
| 1 Jun 2018 | INR | 234.9 | 234.9 | 229.26 | 230.06 | 115.03 | -4.58 (-1.95%) | 945,812 |
| 31 May 2018 | INR | 235 | 237.4 | 229.26 | 234.64 | 117.32 | +2.38 (+1.02%) | 1,828,996 |
| 30 May 2018 | INR | 236.6 | 242.6 | 230 | 232.26 | 116.13 | -8.64 (-3.59%) | 1,723,952 |
| 29 May 2018 | INR | 233.36 | 243.3 | 230.56 | 240.9 | 120.45 | +9.14 (+3.94%) | 3,679,414 |
| 28 May 2018 | INR | 227.7 | 232.94 | 227.64 | 231.76 | 115.88 | +5.66 (+2.50%) | 649,190 |
| 25 May 2018 | INR | 230.44 | 230.44 | 224.5 | 226.1 | 113.05 | -1.9 (-0.83%) | 1,288,858 |
| 24 May 2018 | INR | 236 | 236.06 | 220.44 | 228 | 114 | -4.06 (-1.75%) | 807,058 |
| 23 May 2018 | INR | 238.1 | 242.44 | 230.2 | 232.06 | 116.03 | -5.38 (-2.27%) | 776,232 |
| 22 May 2018 | INR | 234 | 239.4 | 232.1 | 237.44 | 118.72 | +5.3 (+2.28%) | 859,028 |
| 21 May 2018 | INR | 232.4 | 234.5 | 225 | 232.14 | 116.07 | 0.0 (0.0%) | 1,202,206 |
| 18 May 2018 | INR | 243 | 243.86 | 231.4 | 232.14 | 116.07 | -10.3 (-4.25%) | 1,163,594 |
| 17 May 2018 | INR | 235.14 | 244.56 | 233.3 | 242.44 | 121.22 | +9.5 (+4.08%) | 4,155,682 |
| 16 May 2018 | INR | 234.44 | 238.44 | 228.1 | 232.94 | 116.47 | -1.5 (-0.64%) | 1,448,180 |
| 15 May 2018 | INR | 231.9 | 238.3 | 229.1 | 234.44 | 117.22 | +3.34 (+1.45%) | 958,244 |
| 14 May 2018 | INR | 235.86 | 239.9 | 230 | 231.1 | 115.55 | -2.3 (-0.99%) | 1,388,670 |
| 11 May 2018 | INR | 244.8 | 244.86 | 231.3 | 233.4 | 116.7 | -6.6 (-2.75%) | 1,420,600 |
| 10 May 2018 | INR | 244.5 | 249.4 | 238.26 | 240 | 120 | -4.5 (-1.84%) | 2,136,240 |
| 9 May 2018 | INR | 232.9 | 244.5 | 224 | 244.5 | 122.25 | +11.6 (+4.98%) | 4,622,870 |
