| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 234 | 235 | 225.7 | 230 | 23 | -1.1 (-0.48%) | 109,450 |
| 18 Jun 2018 | INR | 227 | 233.1 | 226.5 | 231.1 | 23.11 | +4.3 (+1.90%) | 49,470 |
| 15 Jun 2018 | INR | 228.1 | 229.9 | 226 | 226.8 | 22.68 | -0.7 (-0.31%) | 27,600 |
| 14 Jun 2018 | INR | 228.8 | 230.8 | 226.5 | 227.5 | 22.75 | -4.2 (-1.81%) | 42,520 |
| 13 Jun 2018 | INR | 232 | 234.5 | 230.7 | 231.7 | 23.17 | -1.2 (-0.52%) | 97,860 |
| 12 Jun 2018 | INR | 231.2 | 236.4 | 231 | 232.9 | 23.29 | -3.2 (-1.36%) | 201,970 |
| 11 Jun 2018 | INR | 228 | 239 | 228 | 236.1 | 23.61 | +11.3 (+5.03%) | 427,950 |
| 8 Jun 2018 | INR | 224 | 226.9 | 221 | 224.8 | 22.48 | +2.4 (+1.08%) | 145,370 |
| 7 Jun 2018 | INR | 219 | 224.4 | 214 | 222.4 | 22.24 | +9 (+4.22%) | 69,910 |
| 6 Jun 2018 | INR | 211.6 | 219.9 | 206.3 | 213.4 | 21.34 | -3.5 (-1.61%) | 158,640 |
| 5 Jun 2018 | INR | 222.6 | 227 | 216.7 | 216.9 | 21.69 | -13.6 (-5.90%) | 154,120 |
| 4 Jun 2018 | INR | 236.9 | 237.8 | 226.6 | 230.5 | 23.05 | -6.5 (-2.74%) | 237,620 |
| 1 Jun 2018 | INR | 242.1 | 243 | 235.1 | 237 | 23.7 | -4.3 (-1.78%) | 98,350 |
| 31 May 2018 | INR | 248.1 | 251.9 | 240.7 | 241.3 | 24.13 | +0.7 (+0.29%) | 418,490 |
| 30 May 2018 | INR | 240 | 244.7 | 236.1 | 240.6 | 24.06 | +0.6 (+0.25%) | 155,360 |
| 29 May 2018 | INR | 248 | 248 | 235.7 | 240 | 24 | -3 (-1.23%) | 167,560 |
| 28 May 2018 | INR | 241 | 246 | 241 | 243 | 24.3 | +2.9 (+1.21%) | 147,320 |
| 25 May 2018 | INR | 241.5 | 242 | 237.5 | 240.1 | 24.01 | +0.1 (+0.04%) | 232,760 |
| 24 May 2018 | INR | 235 | 243 | 235 | 240 | 24 | +5.8 (+2.48%) | 152,840 |
| 23 May 2018 | INR | 236.4 | 241 | 232.5 | 234.2 | 23.42 | -3.6 (-1.51%) | 221,120 |
| 22 May 2018 | INR | 238.3 | 242.5 | 236.7 | 237.8 | 23.78 | +1.4 (+0.59%) | 189,810 |
| 21 May 2018 | INR | 239.2 | 243 | 234.7 | 236.4 | 23.64 | -2.8 (-1.17%) | 131,620 |
| 18 May 2018 | INR | 238.2 | 243.5 | 238.2 | 239.2 | 23.92 | -0.8 (-0.33%) | 167,190 |
| 17 May 2018 | INR | 243 | 250 | 239.1 | 240 | 24 | -4.7 (-1.92%) | 192,790 |
| 16 May 2018 | INR | 240 | 251 | 240 | 244.7 | 24.47 | +1.8 (+0.74%) | 1,333,950 |
| 15 May 2018 | INR | 248 | 255 | 242 | 242.9 | 24.29 | -1.9 (-0.78%) | 303,860 |
| 14 May 2018 | INR | 241 | 248 | 241 | 244.8 | 24.48 | +4 (+1.66%) | 132,750 |
| 11 May 2018 | INR | 244 | 244.2 | 239.4 | 240.8 | 24.08 | -0.2 (-0.08%) | 141,610 |
| 10 May 2018 | INR | 246.4 | 249 | 240.6 | 241 | 24.1 | -1.5 (-0.62%) | 107,840 |
| 9 May 2018 | INR | 250 | 250 | 240 | 242.5 | 24.25 | -5.2 (-2.10%) | 171,410 |
