| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 230 | 230.25 | 227.2 | 228.7 | 228.7 | -0.3 (-0.13%) | 10,070 |
| 20 Jun 2018 | INR | 229.7 | 230.95 | 222 | 229 | 229 | +2.35 (+1.04%) | 27,710 |
| 19 Jun 2018 | INR | 228.05 | 228.05 | 223.1 | 226.65 | 226.65 | -1.3 (-0.57%) | 13,510 |
| 18 Jun 2018 | INR | 232.5 | 234.95 | 227.45 | 227.95 | 227.95 | -3.85 (-1.66%) | 13,410 |
| 15 Jun 2018 | INR | 232 | 238 | 230.6 | 231.8 | 231.8 | 0.0 (0.0%) | 19,030 |
| 14 Jun 2018 | INR | 233 | 233.95 | 230.5 | 231.8 | 231.8 | -1.3 (-0.56%) | 18,180 |
| 13 Jun 2018 | INR | 231.9 | 236 | 231.85 | 233.1 | 233.1 | +1 (+0.43%) | 29,390 |
| 12 Jun 2018 | INR | 234.65 | 235.05 | 231.5 | 232.1 | 232.1 | -2.3 (-0.98%) | 44,150 |
| 11 Jun 2018 | INR | 232.55 | 235.5 | 228.75 | 234.4 | 234.4 | +1.85 (+0.80%) | 17,770 |
| 8 Jun 2018 | INR | 230.65 | 234 | 226.05 | 232.55 | 232.55 | +1.95 (+0.85%) | 43,890 |
| 7 Jun 2018 | INR | 230.05 | 233.95 | 229 | 230.6 | 230.6 | +0.75 (+0.33%) | 53,340 |
| 6 Jun 2018 | INR | 231.9 | 231.9 | 226.25 | 229.85 | 229.85 | +0.05 (+0.02%) | 13,360 |
| 5 Jun 2018 | INR | 226 | 232.9 | 226 | 229.8 | 229.8 | -0.6 (-0.26%) | 37,990 |
| 4 Jun 2018 | INR | 236.45 | 238 | 227.25 | 230.4 | 230.4 | -5.9 (-2.50%) | 76,740 |
| 1 Jun 2018 | INR | 235.1 | 238.4 | 234.55 | 236.3 | 236.3 | +1.55 (+0.66%) | 45,760 |
| 31 May 2018 | INR | 243.15 | 245.75 | 233.5 | 234.75 | 234.75 | -8.35 (-3.43%) | 293,120 |
| 30 May 2018 | INR | 238.15 | 244.95 | 238.15 | 243.1 | 243.1 | +3.15 (+1.31%) | 77,760 |
| 29 May 2018 | INR | 242 | 243.95 | 239 | 239.95 | 239.95 | -2.35 (-0.97%) | 105,980 |
| 28 May 2018 | INR | 251.05 | 251.05 | 236.2 | 242.3 | 242.3 | -7.8 (-3.12%) | 57,940 |
| 25 May 2018 | INR | 249.1 | 251.95 | 246.25 | 250.1 | 250.1 | +1.1 (+0.44%) | 21,870 |
| 24 May 2018 | INR | 248.95 | 252.65 | 246.1 | 249 | 249 | +0.15 (+0.06%) | 16,710 |
| 23 May 2018 | INR | 247.9 | 253.1 | 246.1 | 248.85 | 248.85 | -0.15 (-0.06%) | 35,070 |
| 22 May 2018 | INR | 245.5 | 250.65 | 244 | 249 | 249 | +3.45 (+1.41%) | 47,320 |
| 21 May 2018 | INR | 249.25 | 251.35 | 241.65 | 245.55 | 245.55 | -4.45 (-1.78%) | 20,920 |
| 18 May 2018 | INR | 253.2 | 256 | 249.05 | 250 | 250 | -3.35 (-1.32%) | 28,660 |
| 17 May 2018 | INR | 254.25 | 257.75 | 251.25 | 253.35 | 253.35 | -0.35 (-0.14%) | 64,320 |
| 16 May 2018 | INR | 261 | 261 | 251.15 | 253.7 | 253.7 | -5.45 (-2.10%) | 31,240 |
| 15 May 2018 | INR | 249.8 | 263.9 | 249.15 | 259.15 | 259.15 | +7.25 (+2.88%) | 148,380 |
| 14 May 2018 | INR | 249.7 | 253.95 | 249 | 251.9 | 251.9 | +1.9 (+0.76%) | 50,620 |
| 11 May 2018 | INR | 247 | 251 | 246.95 | 250 | 250 | +2.05 (+0.83%) | 23,610 |
