| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 291.45 | 291.45 | 277.35 | 280.05 | 280.05 | -12.35 (-4.22%) | 20,397 |
| 18 Jun 2018 | INR | 291.5 | 293.95 | 287.75 | 292.4 | 292.4 | +1.05 (+0.36%) | 5,215 |
| 15 Jun 2018 | INR | 295.85 | 297.45 | 290.7 | 291.35 | 291.35 | -4.8 (-1.62%) | 6,728 |
| 14 Jun 2018 | INR | 296 | 298 | 288 | 296.15 | 296.15 | +1.15 (+0.39%) | 50,264 |
| 13 Jun 2018 | INR | 296.7 | 311.95 | 293.15 | 295 | 295 | -1.1 (-0.37%) | 87,790 |
| 12 Jun 2018 | INR | 299.25 | 301.95 | 295 | 296.1 | 296.1 | -2.65 (-0.89%) | 11,254 |
| 11 Jun 2018 | INR | 300.45 | 302.35 | 296.9 | 298.75 | 298.75 | -0.9 (-0.30%) | 20,923 |
| 8 Jun 2018 | INR | 305.95 | 315.95 | 295.5 | 299.65 | 299.65 | -8.05 (-2.62%) | 67,634 |
| 7 Jun 2018 | INR | 299.55 | 314.95 | 297.25 | 307.7 | 307.7 | +9.2 (+3.08%) | 19,527 |
| 6 Jun 2018 | INR | 296.45 | 310.05 | 292.5 | 298.5 | 298.5 | -1.25 (-0.42%) | 44,418 |
| 5 Jun 2018 | INR | 300.1 | 303 | 290.9 | 299.75 | 299.75 | -1.5 (-0.50%) | 197,738 |
| 4 Jun 2018 | INR | 306.1 | 308 | 298.25 | 301.25 | 301.25 | -4.6 (-1.50%) | 41,392 |
| 1 Jun 2018 | INR | 308.35 | 310 | 301 | 305.85 | 305.85 | -3.1 (-1.00%) | 19,288 |
| 31 May 2018 | INR | 313 | 317.65 | 306.15 | 308.95 | 308.95 | -3.8 (-1.22%) | 19,530 |
| 30 May 2018 | INR | 311.3 | 316.95 | 307.55 | 312.75 | 312.75 | -1.25 (-0.40%) | 25,920 |
| 29 May 2018 | INR | 317.35 | 317.35 | 308.95 | 314 | 314 | -4.7 (-1.47%) | 34,244 |
| 28 May 2018 | INR | 327 | 330.7 | 313.65 | 318.7 | 318.7 | -9.05 (-2.76%) | 255,048 |
| 25 May 2018 | INR | 317.95 | 337.25 | 311.1 | 327.75 | 327.75 | +13.1 (+4.16%) | 122,747 |
| 24 May 2018 | INR | 313.25 | 318.75 | 312.5 | 314.65 | 314.65 | +1.15 (+0.37%) | 7,286 |
| 23 May 2018 | INR | 315.35 | 317 | 310 | 313.5 | 313.5 | -1.75 (-0.56%) | 5,238 |
| 22 May 2018 | INR | 315.8 | 319.5 | 310.1 | 315.25 | 315.25 | +0.25 (+0.08%) | 6,769 |
| 21 May 2018 | INR | 319.15 | 319.2 | 309.1 | 315 | 315 | -1.85 (-0.58%) | 237,922 |
| 18 May 2018 | INR | 321.6 | 321.6 | 312.5 | 316.85 | 316.85 | -3.15 (-0.98%) | 6,615 |
| 17 May 2018 | INR | 323.5 | 328.65 | 309.35 | 320 | 320 | +2.25 (+0.71%) | 23,348 |
| 16 May 2018 | INR | 317.95 | 324.6 | 311.35 | 317.75 | 317.75 | +0.1 (+0.03%) | 51,047 |
| 15 May 2018 | INR | 327.8 | 328 | 315 | 317.65 | 317.65 | -4.6 (-1.43%) | 16,820 |
| 14 May 2018 | INR | 331.4 | 331.4 | 318.65 | 322.25 | 322.25 | -9.15 (-2.76%) | 15,956 |
| 11 May 2018 | INR | 333.8 | 335.15 | 318.3 | 331.4 | 331.4 | -0.65 (-0.20%) | 56,002 |
| 10 May 2018 | INR | 337 | 337.9 | 317.3 | 332.05 | 332.05 | -3.5 (-1.04%) | 50,878 |
| 9 May 2018 | INR | 339 | 340 | 329.25 | 335.55 | 335.55 | -5.65 (-1.66%) | 23,794 |
