| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 288 | 288 | 277 | 283.25 | 28.325 | -2.3 (-0.81%) | 10,689 |
| 18 Jun 2018 | INR | 284 | 288 | 275 | 285.55 | 28.555 | +7.25 (+2.61%) | 16,065 |
| 15 Jun 2018 | INR | 280 | 284.8 | 275 | 278.3 | 27.83 | +0.7 (+0.25%) | 16,895 |
| 14 Jun 2018 | INR | 277 | 286.7 | 272.5 | 277.6 | 27.76 | +2.5 (+0.91%) | 4,695 |
| 13 Jun 2018 | INR | 285 | 285 | 270 | 275.1 | 27.51 | -2.9 (-1.04%) | 6,934 |
| 12 Jun 2018 | INR | 290 | 290 | 275 | 278 | 27.8 | -2 (-0.71%) | 12,148 |
| 11 Jun 2018 | INR | 285 | 293 | 276 | 280 | 28 | +2.45 (+0.88%) | 15,013 |
| 8 Jun 2018 | INR | 293 | 324 | 273 | 277.55 | 27.755 | -9.1 (-3.17%) | 20,370 |
| 7 Jun 2018 | INR | 294.45 | 294.45 | 280 | 286.65 | 28.665 | -1.75 (-0.61%) | 4,372 |
| 6 Jun 2018 | INR | 293 | 293 | 277 | 288.4 | 28.84 | +5.5 (+1.94%) | 18,232 |
| 5 Jun 2018 | INR | 293 | 293 | 273 | 282.9 | 28.29 | -2.25 (-0.79%) | 9,185 |
| 4 Jun 2018 | INR | 308.9 | 308.9 | 276.05 | 285.15 | 28.515 | -13.3 (-4.46%) | 15,159 |
| 1 Jun 2018 | INR | 307.9 | 307.9 | 294 | 298.45 | 29.845 | -2.1 (-0.70%) | 7,410 |
| 31 May 2018 | INR | 315 | 321.9 | 291.3 | 300.55 | 30.055 | -8 (-2.59%) | 20,426 |
| 30 May 2018 | INR | 310 | 310 | 301 | 308.55 | 30.855 | +1.85 (+0.60%) | 4,209 |
| 29 May 2018 | INR | 333 | 333 | 299 | 306.7 | 30.67 | -3.3 (-1.06%) | 7,763 |
| 28 May 2018 | INR | 319 | 333 | 304 | 310 | 31 | -5.75 (-1.82%) | 8,096 |
| 25 May 2018 | INR | 327 | 327 | 304.25 | 315.75 | 31.575 | +5.25 (+1.69%) | 20,745 |
| 24 May 2018 | INR | 333.95 | 334 | 295 | 310.5 | 31.05 | -14.3 (-4.40%) | 12,622 |
| 23 May 2018 | INR | 335 | 335 | 320 | 324.8 | 32.48 | +0.2 (+0.06%) | 3,053 |
| 22 May 2018 | INR | 339 | 339 | 320 | 324.6 | 32.46 | -2.5 (-0.76%) | 6,619 |
| 21 May 2018 | INR | 336 | 360 | 310 | 327.1 | 32.71 | -8.45 (-2.52%) | 14,444 |
| 18 May 2018 | INR | 328 | 339.65 | 318.05 | 335.55 | 33.555 | +21.95 (+7.00%) | 12,508 |
| 17 May 2018 | INR | 301.1 | 319.95 | 291 | 313.6 | 31.36 | +24.85 (+8.61%) | 7,460 |
| 16 May 2018 | INR | 288 | 296 | 281 | 288.75 | 28.875 | +0.35 (+0.12%) | 1,830 |
| 15 May 2018 | INR | 309 | 309 | 278.4 | 288.4 | 28.84 | -12.9 (-4.28%) | 8,416 |
| 14 May 2018 | INR | 310 | 310 | 297.1 | 301.3 | 30.13 | -7.6 (-2.46%) | 3,546 |
| 11 May 2018 | INR | 329 | 329 | 306.95 | 308.9 | 30.89 | -10.65 (-3.33%) | 6,253 |
| 10 May 2018 | INR | 321 | 321 | 299.95 | 319.55 | 31.955 | -4.35 (-1.34%) | 13,055 |
| 9 May 2018 | INR | 335 | 335 | 318.1 | 323.9 | 32.39 | -10.9 (-3.26%) | 5,083 |
