| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 451.5 | 459.35 | 450 | 455.45 | 227.725 | +1.95 (+0.43%) | 2,085 |
| 18 Jun 2018 | INR | 455 | 464.65 | 450.1 | 453.5 | 226.75 | -1.95 (-0.43%) | 3,527 |
| 15 Jun 2018 | INR | 448 | 460 | 442 | 455.45 | 227.725 | +7.05 (+1.57%) | 5,407 |
| 14 Jun 2018 | INR | 447.5 | 448.9 | 440 | 448.4 | 224.2 | +0.25 (+0.06%) | 1,740 |
| 13 Jun 2018 | INR | 443.4 | 450 | 442.05 | 448.15 | 224.075 | +2 (+0.45%) | 2,043 |
| 12 Jun 2018 | INR | 435 | 449.55 | 435 | 446.15 | 223.075 | +6.4 (+1.46%) | 1,812 |
| 11 Jun 2018 | INR | 438.85 | 444.95 | 436.3 | 439.75 | 219.875 | +1.3 (+0.30%) | 1,916 |
| 8 Jun 2018 | INR | 439.9 | 451 | 438 | 438.45 | 219.225 | -1.05 (-0.24%) | 2,462 |
| 7 Jun 2018 | INR | 431.7 | 440.7 | 431.7 | 439.5 | 219.75 | +5.9 (+1.36%) | 2,655 |
| 6 Jun 2018 | INR | 431.6 | 437.85 | 430.15 | 433.6 | 216.8 | -1.05 (-0.24%) | 3,197 |
| 5 Jun 2018 | INR | 442.1 | 449 | 425.25 | 434.65 | 217.325 | -9.95 (-2.24%) | 6,518 |
| 4 Jun 2018 | INR | 444.7 | 459.9 | 443.6 | 444.6 | 222.3 | +1.35 (+0.30%) | 7,088 |
| 1 Jun 2018 | INR | 430 | 471 | 430 | 443.25 | 221.625 | +14.75 (+3.44%) | 30,523 |
| 31 May 2018 | INR | 432 | 440 | 425 | 428.5 | 214.25 | -3.5 (-0.81%) | 376,074 |
| 30 May 2018 | INR | 434.05 | 441.85 | 431.1 | 432 | 216 | -4 (-0.92%) | 2,839 |
| 29 May 2018 | INR | 439.5 | 450 | 433.55 | 436 | 218 | -0.15 (-0.03%) | 2,847 |
| 28 May 2018 | INR | 439.3 | 440 | 431.15 | 436.15 | 218.075 | +8.55 (+2.00%) | 2,409 |
| 25 May 2018 | INR | 436.95 | 444.35 | 425.55 | 427.6 | 213.8 | +2.55 (+0.60%) | 20,955 |
| 24 May 2018 | INR | 426 | 436 | 416 | 425.05 | 212.525 | -6.5 (-1.51%) | 33,552 |
| 23 May 2018 | INR | 424.9 | 437.9 | 417 | 431.55 | 215.775 | +10.45 (+2.48%) | 2,454 |
| 22 May 2018 | INR | 425 | 426.15 | 406.1 | 421.1 | 210.55 | +1.35 (+0.32%) | 1,765 |
| 21 May 2018 | INR | 435 | 435 | 417.5 | 419.75 | 209.875 | -14.4 (-3.32%) | 5,256 |
| 18 May 2018 | INR | 442.6 | 446.75 | 431.5 | 434.15 | 217.075 | -3.95 (-0.90%) | 2,787 |
| 17 May 2018 | INR | 439.95 | 440 | 437.5 | 438.1 | 219.05 | +2.8 (+0.64%) | 680 |
| 16 May 2018 | INR | 435.65 | 439.05 | 429.55 | 435.3 | 217.65 | -1.25 (-0.29%) | 369 |
| 15 May 2018 | INR | 437 | 440.55 | 432.05 | 436.55 | 218.275 | -8.45 (-1.90%) | 1,068 |
| 14 May 2018 | INR | 443.35 | 445 | 442 | 445 | 222.5 | +1.05 (+0.24%) | 233 |
| 11 May 2018 | INR | 453.05 | 453.05 | 441.05 | 443.95 | 221.975 | +0.9 (+0.20%) | 1,339 |
| 10 May 2018 | INR | 455 | 455 | 440 | 443.05 | 221.525 | -6.55 (-1.46%) | 11,927 |
| 9 May 2018 | INR | 457 | 457 | 443.25 | 449.6 | 224.8 | -7.3 (-1.60%) | 327 |
