| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 318.95 | 318.95 | 301.5 | 303.5 | 303.5 | -8.8 (-2.82%) | 154,236 |
| 21 Jun 2018 | INR | 316.5 | 316.5 | 311 | 312.3 | 312.3 | -2.45 (-0.78%) | 14,378 |
| 20 Jun 2018 | INR | 310.25 | 318.95 | 310.25 | 314.75 | 314.75 | +6.4 (+2.08%) | 38,995 |
| 19 Jun 2018 | INR | 313 | 319 | 306.55 | 308.35 | 308.35 | +0.1 (+0.03%) | 144,678 |
| 18 Jun 2018 | INR | 309 | 311 | 299.2 | 308.25 | 308.25 | -1.65 (-0.53%) | 49,945 |
| 15 Jun 2018 | INR | 309.9 | 313.7 | 303 | 309.9 | 309.9 | +1.1 (+0.36%) | 78,361 |
| 14 Jun 2018 | INR | 312.05 | 315 | 307 | 308.8 | 308.8 | -4.35 (-1.39%) | 493,061 |
| 13 Jun 2018 | INR | 318 | 319 | 310.65 | 313.15 | 313.15 | +1.3 (+0.42%) | 298,811 |
| 12 Jun 2018 | INR | 315.3 | 318.1 | 306 | 311.85 | 311.85 | -3.45 (-1.09%) | 379,563 |
| 11 Jun 2018 | INR | 318 | 319.9 | 312.4 | 315.3 | 315.3 | -2.7 (-0.85%) | 21,311 |
| 8 Jun 2018 | INR | 319.95 | 319.95 | 313.55 | 318 | 318 | -1.7 (-0.53%) | 95,429 |
| 7 Jun 2018 | INR | 310.85 | 321 | 310.85 | 319.7 | 319.7 | +9.15 (+2.95%) | 30,557 |
| 6 Jun 2018 | INR | 311.9 | 312.25 | 306.5 | 310.55 | 310.55 | -1 (-0.32%) | 21,606 |
| 5 Jun 2018 | INR | 317.85 | 317.85 | 304 | 311.55 | 311.55 | -4.7 (-1.49%) | 41,980 |
| 4 Jun 2018 | INR | 321.65 | 321.65 | 310.95 | 316.25 | 316.25 | -0.8 (-0.25%) | 171,178 |
| 1 Jun 2018 | INR | 319.45 | 319.65 | 313 | 317.05 | 317.05 | -0.3 (-0.09%) | 128,477 |
| 31 May 2018 | INR | 313.1 | 319 | 311.2 | 317.35 | 317.35 | +4.15 (+1.33%) | 145,209 |
| 30 May 2018 | INR | 312.5 | 317.5 | 306.45 | 313.2 | 313.2 | +2.05 (+0.66%) | 29,930 |
| 29 May 2018 | INR | 312.5 | 319.65 | 310 | 311.15 | 311.15 | -5.95 (-1.88%) | 27,137 |
| 28 May 2018 | INR | 322.9 | 324.75 | 315.35 | 317.1 | 317.1 | -2.9 (-0.91%) | 24,694 |
| 25 May 2018 | INR | 312.55 | 322 | 311.15 | 320 | 320 | +7.55 (+2.42%) | 145,004 |
| 24 May 2018 | INR | 315.6 | 317.7 | 310.55 | 312.45 | 312.45 | -1.9 (-0.60%) | 14,093 |
| 23 May 2018 | INR | 317.6 | 320 | 311.8 | 314.35 | 314.35 | -1.55 (-0.49%) | 44,965 |
| 22 May 2018 | INR | 318.7 | 322 | 310.3 | 315.9 | 315.9 | +5.45 (+1.76%) | 58,377 |
| 21 May 2018 | INR | 315.7 | 321.25 | 306.3 | 310.45 | 310.45 | -8.4 (-2.63%) | 52,488 |
| 18 May 2018 | INR | 313.45 | 324.95 | 310 | 318.85 | 318.85 | +6.35 (+2.03%) | 80,476 |
| 17 May 2018 | INR | 315.5 | 316 | 311 | 312.5 | 312.5 | -0.6 (-0.19%) | 57,333 |
| 16 May 2018 | INR | 319.75 | 322.35 | 311.25 | 313.1 | 313.1 | -7.05 (-2.20%) | 148,854 |
| 15 May 2018 | INR | 315.95 | 323 | 311 | 320.15 | 320.15 | +7.8 (+2.50%) | 74,295 |
| 14 May 2018 | INR | 324.75 | 324.75 | 311 | 312.35 | 312.35 | -5.45 (-1.71%) | 21,016 |
