| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 400.5 | 404 | 390.2 | 392.45 | 392.45 | -14.2 (-3.49%) | 6,738 |
| 18 Jun 2018 | INR | 427 | 427 | 404 | 406.65 | 406.65 | -4.2 (-1.02%) | 5,299 |
| 15 Jun 2018 | INR | 424.5 | 426.6 | 408.3 | 410.85 | 410.85 | -14.95 (-3.51%) | 4,174 |
| 14 Jun 2018 | INR | 418.95 | 429.3 | 418.3 | 425.8 | 425.8 | +3.85 (+0.91%) | 18,229 |
| 13 Jun 2018 | INR | 420 | 434 | 420 | 421.95 | 421.95 | -3.45 (-0.81%) | 2,730 |
| 12 Jun 2018 | INR | 426 | 432 | 422.15 | 425.4 | 425.4 | +1.3 (+0.31%) | 6,797 |
| 11 Jun 2018 | INR | 434 | 445 | 422.5 | 424.1 | 424.1 | -0.2 (-0.05%) | 17,846 |
| 8 Jun 2018 | INR | 410 | 434.35 | 410 | 424.3 | 424.3 | +10.7 (+2.59%) | 18,098 |
| 7 Jun 2018 | INR | 395.3 | 427.8 | 390 | 413.6 | 413.6 | +28.75 (+7.47%) | 26,375 |
| 6 Jun 2018 | INR | 370 | 393.7 | 365 | 384.85 | 384.85 | +8.65 (+2.30%) | 10,780 |
| 5 Jun 2018 | INR | 388 | 391.05 | 368.15 | 376.2 | 376.2 | -15.95 (-4.07%) | 29,284 |
| 4 Jun 2018 | INR | 415 | 415 | 391 | 392.15 | 392.15 | -17.9 (-4.37%) | 10,562 |
| 1 Jun 2018 | INR | 419.5 | 422.65 | 409 | 410.05 | 410.05 | -11.65 (-2.76%) | 12,833 |
| 31 May 2018 | INR | 430 | 437.8 | 418 | 421.7 | 421.7 | -8 (-1.86%) | 7,578 |
| 30 May 2018 | INR | 423 | 436 | 418.25 | 429.7 | 429.7 | +2.55 (+0.60%) | 11,033 |
| 29 May 2018 | INR | 432 | 437 | 422 | 427.15 | 427.15 | -3.1 (-0.72%) | 15,343 |
| 28 May 2018 | INR | 429.9 | 447.65 | 420 | 430.25 | 430.25 | +51.1 (+13.48%) | 58,534 |
| 25 May 2018 | INR | 389.5 | 392.45 | 376 | 379.15 | 379.15 | -6.75 (-1.75%) | 30,399 |
| 24 May 2018 | INR | 397 | 397 | 382 | 385.9 | 385.9 | +1.8 (+0.47%) | 12,651 |
| 23 May 2018 | INR | 403.4 | 403.4 | 382.05 | 384.1 | 384.1 | -11.9 (-3.01%) | 11,581 |
| 22 May 2018 | INR | 391 | 405 | 385 | 396 | 396 | -7.5 (-1.86%) | 11,049 |
| 21 May 2018 | INR | 427 | 427 | 390 | 403.5 | 403.5 | -10.1 (-2.44%) | 11,717 |
| 18 May 2018 | INR | 410.3 | 424 | 410.3 | 413.6 | 413.6 | -3.2 (-0.77%) | 5,881 |
| 17 May 2018 | INR | 412.25 | 422.3 | 411.95 | 416.8 | 416.8 | +0.1 (+0.02%) | 6,454 |
| 16 May 2018 | INR | 409 | 420.3 | 408.5 | 416.7 | 416.7 | +7.2 (+1.76%) | 12,388 |
| 15 May 2018 | INR | 430.05 | 438.05 | 399.55 | 409.5 | 409.5 | -20.2 (-4.70%) | 15,213 |
| 14 May 2018 | INR | 455 | 455 | 427 | 429.7 | 429.7 | -9.45 (-2.15%) | 7,805 |
| 11 May 2018 | INR | 439.75 | 448 | 435.15 | 439.15 | 439.15 | +0.7 (+0.16%) | 9,688 |
| 10 May 2018 | INR | 436.8 | 447.8 | 432.25 | 438.45 | 438.45 | +3.45 (+0.79%) | 13,582 |
| 9 May 2018 | INR | 446 | 448.9 | 432.35 | 435 | 435 | -10.35 (-2.32%) | 9,264 |
