| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 420 | 420 | 408.6 | 413.75 | 413.75 | -9.2 (-2.18%) | 392,041 |
| 18 Jun 2018 | INR | 419 | 428.65 | 416 | 422.95 | 422.95 | +11.1 (+2.70%) | 1,303,554 |
| 15 Jun 2018 | INR | 413.3 | 415.8 | 408.7 | 411.85 | 411.85 | -4.5 (-1.08%) | 1,546,445 |
| 14 Jun 2018 | INR | 419 | 419.6 | 413.85 | 416.35 | 416.35 | -4.5 (-1.07%) | 102,104 |
| 13 Jun 2018 | INR | 418 | 422 | 414.05 | 420.85 | 420.85 | +5.75 (+1.39%) | 3,165,769 |
| 12 Jun 2018 | INR | 416.05 | 420.5 | 414 | 415.1 | 415.1 | -0.05 (-0.01%) | 275,616 |
| 11 Jun 2018 | INR | 407.5 | 418.75 | 407.5 | 415.15 | 415.15 | +5.85 (+1.43%) | 468,614 |
| 8 Jun 2018 | INR | 413.7 | 413.7 | 405.05 | 409.3 | 409.3 | -6.75 (-1.62%) | 160,930 |
| 7 Jun 2018 | INR | 408.1 | 418 | 408.1 | 416.05 | 416.05 | +5.65 (+1.38%) | 282,795 |
| 6 Jun 2018 | INR | 406 | 412.05 | 405.45 | 410.4 | 410.4 | +3 (+0.74%) | 213,603 |
| 5 Jun 2018 | INR | 412 | 412 | 404.8 | 407.4 | 407.4 | -1.65 (-0.40%) | 443,656 |
| 4 Jun 2018 | INR | 412.9 | 417 | 394.2 | 409.05 | 409.05 | -0.7 (-0.17%) | 586,770 |
| 1 Jun 2018 | INR | 404 | 411.15 | 403.1 | 409.75 | 409.75 | +5.8 (+1.44%) | 452,549 |
| 31 May 2018 | INR | 400 | 409.5 | 393.1 | 403.95 | 403.95 | +3.65 (+0.91%) | 188,349 |
| 30 May 2018 | INR | 407.55 | 409.35 | 396.4 | 400.3 | 400.3 | -5.15 (-1.27%) | 352,061 |
| 29 May 2018 | INR | 402.9 | 410 | 401 | 405.45 | 405.45 | +4.5 (+1.12%) | 192,405 |
| 28 May 2018 | INR | 394 | 404.9 | 392.55 | 400.95 | 400.95 | +19.7 (+5.17%) | 251,189 |
| 25 May 2018 | INR | 375 | 383.5 | 367.95 | 381.25 | 381.25 | +10.1 (+2.72%) | 259,723 |
| 24 May 2018 | INR | 374.1 | 376.5 | 359.6 | 371.15 | 371.15 | -2.3 (-0.62%) | 344,901 |
| 23 May 2018 | INR | 392.1 | 393.9 | 370.2 | 373.45 | 373.45 | -23.85 (-6.00%) | 700,525 |
| 22 May 2018 | INR | 396 | 400.3 | 389 | 397.3 | 397.3 | +3.15 (+0.80%) | 423,982 |
| 21 May 2018 | INR | 383 | 396.1 | 383 | 394.15 | 394.15 | +8.2 (+2.12%) | 329,891 |
| 18 May 2018 | INR | 387.5 | 392.85 | 383.45 | 385.95 | 385.95 | -5.65 (-1.44%) | 249,562 |
| 17 May 2018 | INR | 395 | 398.5 | 385.9 | 391.6 | 391.6 | -7.5 (-1.88%) | 287,929 |
| 16 May 2018 | INR | 407.4 | 407.4 | 396.3 | 399.1 | 399.1 | -6.55 (-1.61%) | 727,475 |
| 15 May 2018 | INR | 402 | 412.8 | 399.95 | 405.65 | 405.65 | +2.7 (+0.67%) | 310,393 |
| 14 May 2018 | INR | 403 | 410.05 | 399.5 | 402.95 | 402.95 | +3.6 (+0.90%) | 254,751 |
| 11 May 2018 | INR | 391.05 | 400.5 | 390 | 399.35 | 399.35 | +9.1 (+2.33%) | 491,817 |
| 10 May 2018 | INR | 384.5 | 391 | 381.55 | 390.25 | 390.25 | +4.3 (+1.11%) | 221,894 |
| 9 May 2018 | INR | 382.45 | 387.55 | 378 | 385.95 | 385.95 | -6.85 (-1.74%) | 481,045 |
