| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 446.2 | 465.25 | 437.3 | 441 | 441 | -12.9 (-2.84%) | 11,778 |
| 18 Jun 2018 | INR | 471 | 471 | 446.15 | 453.9 | 453.9 | -10.15 (-2.19%) | 6,769 |
| 15 Jun 2018 | INR | 487 | 488 | 463 | 464.05 | 464.05 | -22 (-4.53%) | 12,785 |
| 14 Jun 2018 | INR | 485.5 | 489.45 | 477.25 | 486.05 | 486.05 | +2 (+0.41%) | 7,915 |
| 13 Jun 2018 | INR | 488.3 | 499.95 | 482 | 484.05 | 484.05 | +0.8 (+0.17%) | 14,587 |
| 12 Jun 2018 | INR | 460.25 | 483.25 | 460.25 | 483.25 | 483.25 | +23 (+5.00%) | 15,740 |
| 11 Jun 2018 | INR | 457.9 | 476 | 445.5 | 460.25 | 460.25 | +3.75 (+0.82%) | 22,822 |
| 8 Jun 2018 | INR | 445 | 458.9 | 438.6 | 456.5 | 456.5 | +15 (+3.40%) | 32,368 |
| 7 Jun 2018 | INR | 425.05 | 441.5 | 425.05 | 441.5 | 441.5 | +21 (+4.99%) | 28,954 |
| 6 Jun 2018 | INR | 412.05 | 434 | 412.05 | 420.5 | 420.5 | -13.2 (-3.04%) | 70,633 |
| 5 Jun 2018 | INR | 433.7 | 433.7 | 433.7 | 433.7 | 433.7 | -22.8 (-4.99%) | 1,335 |
| 4 Jun 2018 | INR | 457.15 | 460 | 456.5 | 456.5 | 456.5 | -24 (-4.99%) | 8,743 |
| 1 Jun 2018 | INR | 482 | 495 | 480.5 | 480.5 | 480.5 | -25.25 (-4.99%) | 20,576 |
| 31 May 2018 | INR | 523.25 | 525 | 503.45 | 505.75 | 505.75 | -15.4 (-2.96%) | 32,207 |
| 30 May 2018 | INR | 520 | 528.7 | 516.55 | 521.15 | 521.15 | -7.2 (-1.36%) | 31,060 |
| 29 May 2018 | INR | 531.4 | 541.5 | 527 | 528.35 | 528.35 | +2.25 (+0.43%) | 44,576 |
| 28 May 2018 | INR | 514.7 | 529.1 | 514.7 | 526.1 | 526.1 | +16.9 (+3.32%) | 27,605 |
| 25 May 2018 | INR | 514.45 | 522.45 | 505 | 509.2 | 509.2 | -0.45 (-0.09%) | 29,906 |
| 24 May 2018 | INR | 520 | 529.75 | 507.4 | 509.65 | 509.65 | -6.85 (-1.33%) | 35,739 |
| 23 May 2018 | INR | 528 | 536.35 | 513.05 | 516.5 | 516.5 | -9.5 (-1.81%) | 45,713 |
| 22 May 2018 | INR | 510 | 533.45 | 496.85 | 526 | 526 | +31.4 (+6.35%) | 60,058 |
| 21 May 2018 | INR | 517.85 | 530.9 | 491 | 494.6 | 494.6 | -19.35 (-3.76%) | 61,687 |
| 18 May 2018 | INR | 530.85 | 536.7 | 511.25 | 513.95 | 513.95 | -14.75 (-2.79%) | 30,204 |
| 17 May 2018 | INR | 528.3 | 539 | 526.2 | 528.7 | 528.7 | +2.95 (+0.56%) | 46,621 |
| 16 May 2018 | INR | 541.1 | 545 | 515.55 | 525.75 | 525.75 | -21.55 (-3.94%) | 49,624 |
| 15 May 2018 | INR | 560 | 570 | 544 | 547.3 | 547.3 | -17.8 (-3.15%) | 37,174 |
| 14 May 2018 | INR | 555 | 570.75 | 548.55 | 565.1 | 565.1 | +11.25 (+2.03%) | 76,826 |
| 11 May 2018 | INR | 552 | 561.9 | 551 | 553.85 | 553.85 | +0.9 (+0.16%) | 18,837 |
| 10 May 2018 | INR | 582 | 590 | 550 | 552.95 | 552.95 | -21.35 (-3.72%) | 60,322 |
| 9 May 2018 | INR | 562 | 583.75 | 562 | 574.3 | 574.3 | +6.45 (+1.14%) | 25,794 |
