| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 274.75 | 274.75 | 255.5 | 264.35 | 264.35 | -2.3 (-0.86%) | 316 |
| 18 Jun 2018 | INR | 271.1 | 279.95 | 265 | 266.65 | 266.65 | -10.5 (-3.79%) | 271 |
| 15 Jun 2018 | INR | 282 | 282 | 272.5 | 277.15 | 277.15 | +2.15 (+0.78%) | 284 |
| 14 Jun 2018 | INR | 272 | 281.95 | 272 | 275 | 275 | -5 (-1.79%) | 150 |
| 13 Jun 2018 | INR | 275.05 | 285.95 | 275.05 | 280 | 280 | -5.35 (-1.87%) | 61 |
| 12 Jun 2018 | INR | 285 | 287.05 | 284.6 | 285.35 | 285.35 | -9.05 (-3.07%) | 231 |
| 11 Jun 2018 | INR | 278.5 | 296 | 270 | 294.4 | 294.4 | +19.05 (+6.92%) | 749 |
| 8 Jun 2018 | INR | 271.1 | 280 | 266 | 275.35 | 275.35 | -5 (-1.78%) | 814 |
| 7 Jun 2018 | INR | 265.2 | 285 | 251 | 280.35 | 280.35 | +20.4 (+7.85%) | 553 |
| 6 Jun 2018 | INR | 252.25 | 260 | 252.25 | 259.95 | 259.95 | +3.3 (+1.29%) | 556 |
| 5 Jun 2018 | INR | 260 | 267 | 255 | 256.65 | 256.65 | -13.95 (-5.16%) | 974 |
| 4 Jun 2018 | INR | 275.05 | 275.5 | 270.05 | 270.6 | 270.6 | -7.3 (-2.63%) | 860 |
| 1 Jun 2018 | INR | 294.85 | 294.85 | 270 | 277.9 | 277.9 | -11.55 (-3.99%) | 1,642 |
| 31 May 2018 | INR | 292 | 297.95 | 283.65 | 289.45 | 289.45 | -4.55 (-1.55%) | 1,427 |
| 30 May 2018 | INR | 315 | 327.95 | 291.1 | 294 | 294 | -15.4 (-4.98%) | 1,690 |
| 29 May 2018 | INR | 312 | 315 | 304.05 | 309.4 | 309.4 | -0.55 (-0.18%) | 274 |
| 28 May 2018 | INR | 281 | 339.95 | 281 | 309.95 | 309.95 | +20.65 (+7.14%) | 1,113 |
| 25 May 2018 | INR | 282.05 | 314.65 | 282.05 | 289.3 | 289.3 | -7.5 (-2.53%) | 138 |
| 24 May 2018 | INR | 300 | 309.05 | 294.95 | 296.8 | 296.8 | -6.3 (-2.08%) | 276 |
| 23 May 2018 | INR | 308 | 308 | 301.15 | 303.1 | 303.1 | -2.9 (-0.95%) | 217 |
| 22 May 2018 | INR | 295 | 306 | 291.25 | 306 | 306 | +5.4 (+1.80%) | 634 |
| 21 May 2018 | INR | 308.2 | 321 | 300 | 300.6 | 300.6 | -10.15 (-3.27%) | 707 |
| 18 May 2018 | INR | 324.8 | 324.8 | 308.2 | 310.75 | 310.75 | +5.2 (+1.70%) | 56 |
| 17 May 2018 | INR | 325 | 328 | 303.25 | 305.55 | 305.55 | -13.25 (-4.16%) | 496 |
| 16 May 2018 | INR | 311.9 | 321 | 295.1 | 318.8 | 318.8 | +6.8 (+2.18%) | 433 |
| 15 May 2018 | INR | 320 | 320 | 311 | 312 | 312 | +0.8 (+0.26%) | 180 |
| 14 May 2018 | INR | 343.9 | 343.9 | 300 | 311.2 | 311.2 | -22.65 (-6.78%) | 825 |
| 11 May 2018 | INR | 344.4 | 344.4 | 324.3 | 333.85 | 333.85 | -1.15 (-0.34%) | 565 |
| 10 May 2018 | INR | 347 | 356 | 329 | 335 | 335 | -5.1 (-1.50%) | 212 |
| 9 May 2018 | INR | 339.65 | 343.9 | 338.95 | 340.1 | 340.1 | +13.05 (+3.99%) | 843 |
