| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 310.05 | 337.6 | 310.05 | 318.1 | 318.1 | +3.2 (+1.02%) | 5,515 |
| 18 Jun 2018 | INR | 315.15 | 315.25 | 306.2 | 314.9 | 314.9 | -0.15 (-0.05%) | 7,927 |
| 15 Jun 2018 | INR | 324.95 | 327.3 | 313.15 | 315.05 | 315.05 | -8.7 (-2.69%) | 8,075 |
| 14 Jun 2018 | INR | 326.95 | 329 | 321.1 | 323.75 | 323.75 | -2.85 (-0.87%) | 1,737 |
| 13 Jun 2018 | INR | 328.55 | 328.55 | 322.55 | 326.6 | 326.6 | -0.25 (-0.08%) | 2,390 |
| 12 Jun 2018 | INR | 328 | 331.7 | 324 | 326.85 | 326.85 | +3.6 (+1.11%) | 6,026 |
| 11 Jun 2018 | INR | 325.2 | 331.85 | 322.1 | 323.25 | 323.25 | -1.95 (-0.60%) | 2,779 |
| 8 Jun 2018 | INR | 322.55 | 329.7 | 322.55 | 325.2 | 325.2 | -3 (-0.91%) | 3,305 |
| 7 Jun 2018 | INR | 337.85 | 337.85 | 325 | 328.2 | 328.2 | -1.5 (-0.45%) | 3,643 |
| 6 Jun 2018 | INR | 327 | 339 | 316.4 | 329.7 | 329.7 | -3.5 (-1.05%) | 7,842 |
| 5 Jun 2018 | INR | 334.8 | 338.95 | 320.5 | 333.2 | 333.2 | +12.75 (+3.98%) | 22,882 |
| 4 Jun 2018 | INR | 328.75 | 330 | 319 | 320.45 | 320.45 | -7.75 (-2.36%) | 3,972 |
| 1 Jun 2018 | INR | 340 | 340 | 326 | 328.2 | 328.2 | -11.45 (-3.37%) | 5,003 |
| 31 May 2018 | INR | 332.3 | 344 | 325.4 | 339.65 | 339.65 | +8.9 (+2.69%) | 6,893 |
| 30 May 2018 | INR | 325 | 347 | 325 | 330.75 | 330.75 | -1.2 (-0.36%) | 11,097 |
| 29 May 2018 | INR | 335.6 | 339.6 | 321.55 | 331.95 | 331.95 | -1.85 (-0.55%) | 7,827 |
| 28 May 2018 | INR | 333.95 | 339.8 | 320.05 | 333.8 | 333.8 | -0.65 (-0.19%) | 17,187 |
| 25 May 2018 | INR | 327.3 | 337.95 | 325.1 | 334.45 | 334.45 | +8.3 (+2.54%) | 3,118 |
| 24 May 2018 | INR | 339.85 | 345.5 | 325.05 | 326.15 | 326.15 | -12.4 (-3.66%) | 7,319 |
| 23 May 2018 | INR | 353.7 | 355 | 335.15 | 338.55 | 338.55 | -15.9 (-4.49%) | 4,748 |
| 22 May 2018 | INR | 349.95 | 356.5 | 343.05 | 354.45 | 354.45 | +4.6 (+1.31%) | 7,520 |
| 21 May 2018 | INR | 354.95 | 357.9 | 341.05 | 349.85 | 349.85 | -5.3 (-1.49%) | 26,214 |
| 18 May 2018 | INR | 358.45 | 360.5 | 354.95 | 355.15 | 355.15 | -4.35 (-1.21%) | 11,336 |
| 17 May 2018 | INR | 357.25 | 361.75 | 350.05 | 359.5 | 359.5 | +2.8 (+0.78%) | 4,332 |
| 16 May 2018 | INR | 349.95 | 362.5 | 340.1 | 356.7 | 356.7 | +8.7 (+2.50%) | 6,167 |
| 15 May 2018 | INR | 334.75 | 353 | 333.1 | 348 | 348 | +11.85 (+3.53%) | 9,872 |
| 14 May 2018 | INR | 336 | 338.4 | 329.25 | 336.15 | 336.15 | -2.25 (-0.66%) | 11,883 |
| 11 May 2018 | INR | 343.25 | 345.1 | 333 | 338.4 | 338.4 | -7.75 (-2.24%) | 12,296 |
| 10 May 2018 | INR | 349.55 | 350.05 | 343 | 346.15 | 346.15 | -3.4 (-0.97%) | 3,399 |
| 9 May 2018 | INR | 353.8 | 359.55 | 345.65 | 349.55 | 349.55 | -5.3 (-1.49%) | 12,687 |
