| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 408 | 413.5 | 404 | 405.75 | 405.75 | -6.3 (-1.53%) | 46,880 |
| 18 Jun 2018 | INR | 409.1 | 416.95 | 407.75 | 412.05 | 412.05 | -2.35 (-0.57%) | 36,939 |
| 15 Jun 2018 | INR | 412 | 421.9 | 412 | 414.4 | 414.4 | -1.05 (-0.25%) | 123,756 |
| 14 Jun 2018 | INR | 404 | 417 | 404 | 415.45 | 415.45 | +7 (+1.71%) | 76,637 |
| 13 Jun 2018 | INR | 404.1 | 412.9 | 404.1 | 408.45 | 408.45 | +2.55 (+0.63%) | 66,865 |
| 12 Jun 2018 | INR | 409.5 | 413.1 | 403.35 | 405.9 | 405.9 | -3.65 (-0.89%) | 44,769 |
| 11 Jun 2018 | INR | 408 | 414 | 407 | 409.55 | 409.55 | +1.65 (+0.40%) | 62,077 |
| 8 Jun 2018 | INR | 406 | 411.5 | 401 | 407.9 | 407.9 | +3.8 (+0.94%) | 91,054 |
| 7 Jun 2018 | INR | 397.5 | 406.8 | 391.45 | 404.1 | 404.1 | +9.8 (+2.49%) | 145,426 |
| 6 Jun 2018 | INR | 383.6 | 399 | 380.5 | 394.3 | 394.3 | +11.45 (+2.99%) | 1,280,743 |
| 5 Jun 2018 | INR | 376.75 | 384 | 371.15 | 382.85 | 382.85 | +3.95 (+1.04%) | 51,970 |
| 4 Jun 2018 | INR | 387 | 387.05 | 377.55 | 378.9 | 378.9 | -4.1 (-1.07%) | 540,975 |
| 1 Jun 2018 | INR | 386.1 | 395 | 381.05 | 383 | 383 | -5.05 (-1.30%) | 163,821 |
| 31 May 2018 | INR | 393 | 394 | 383.5 | 388.05 | 388.05 | -2.15 (-0.55%) | 67,113 |
| 30 May 2018 | INR | 385.9 | 392 | 383.65 | 390.2 | 390.2 | +1 (+0.26%) | 53,715 |
| 29 May 2018 | INR | 394 | 399.75 | 387 | 389.2 | 389.2 | -6 (-1.52%) | 53,944 |
| 28 May 2018 | INR | 393.6 | 397.7 | 390.7 | 395.2 | 395.2 | +3.45 (+0.88%) | 64,209 |
| 25 May 2018 | INR | 382.7 | 393.75 | 381.45 | 391.75 | 391.75 | +9.1 (+2.38%) | 55,122 |
| 24 May 2018 | INR | 382.4 | 387.9 | 378.05 | 382.65 | 382.65 | +0.5 (+0.13%) | 66,114 |
| 23 May 2018 | INR | 389.05 | 391.55 | 380 | 382.15 | 382.15 | -7.1 (-1.82%) | 88,728 |
| 22 May 2018 | INR | 390.65 | 395.5 | 387.5 | 389.25 | 389.25 | -1.35 (-0.35%) | 79,158 |
| 21 May 2018 | INR | 399.2 | 403.4 | 388.55 | 390.6 | 390.6 | -8.5 (-2.13%) | 59,614 |
| 18 May 2018 | INR | 416 | 420 | 394.45 | 399.1 | 399.1 | -21.2 (-5.04%) | 126,316 |
| 17 May 2018 | INR | 425 | 425.5 | 418.55 | 420.3 | 420.3 | -1.25 (-0.30%) | 41,451 |
| 16 May 2018 | INR | 419 | 424 | 412.8 | 421.55 | 421.55 | +3.8 (+0.91%) | 1,083,852 |
| 15 May 2018 | INR | 428.5 | 439 | 415 | 417.75 | 417.75 | -9.5 (-2.22%) | 100,532 |
| 14 May 2018 | INR | 439 | 439 | 425.05 | 427.25 | 427.25 | -1.7 (-0.40%) | 42,702 |
| 11 May 2018 | INR | 432 | 433.1 | 424.4 | 428.95 | 428.95 | -0.2 (-0.05%) | 64,060 |
| 10 May 2018 | INR | 441.9 | 443 | 427 | 429.15 | 429.15 | -9.85 (-2.24%) | 248,668 |
| 9 May 2018 | INR | 415 | 444.2 | 411.9 | 439 | 439 | +19.45 (+4.64%) | 667,569 |
