| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 412.5 | 414.95 | 410 | 410.2 | 410.2 | +0.05 (+0.01%) | 867 |
| 18 Jun 2018 | INR | 422 | 422 | 409 | 410.15 | 410.15 | -1.3 (-0.32%) | 1,259 |
| 15 Jun 2018 | INR | 410.05 | 419 | 410 | 411.45 | 411.45 | -0.9 (-0.22%) | 866 |
| 14 Jun 2018 | INR | 413 | 417 | 411.05 | 412.35 | 412.35 | -1.45 (-0.35%) | 195 |
| 13 Jun 2018 | INR | 424.35 | 424.35 | 410 | 413.8 | 413.8 | -1.65 (-0.40%) | 1,979 |
| 12 Jun 2018 | INR | 420 | 420 | 413.05 | 415.45 | 415.45 | -2.35 (-0.56%) | 4,557 |
| 11 Jun 2018 | INR | 418 | 426.05 | 416 | 417.8 | 417.8 | -1.4 (-0.33%) | 2,959 |
| 8 Jun 2018 | INR | 429.8 | 429.8 | 415 | 419.2 | 419.2 | -5.85 (-1.38%) | 1,111 |
| 7 Jun 2018 | INR | 429.6 | 434.8 | 421.15 | 425.05 | 425.05 | +10 (+2.41%) | 1,217 |
| 6 Jun 2018 | INR | 419.2 | 421 | 415 | 415.05 | 415.05 | +2.35 (+0.57%) | 895 |
| 5 Jun 2018 | INR | 407.95 | 418.8 | 405.3 | 412.7 | 412.7 | -7.3 (-1.74%) | 1,875 |
| 4 Jun 2018 | INR | 439.6 | 439.6 | 420 | 420 | 420 | -4.75 (-1.12%) | 3,287 |
| 1 Jun 2018 | INR | 435.5 | 441.5 | 421.2 | 424.75 | 424.75 | -0.25 (-0.06%) | 234,780 |
| 31 May 2018 | INR | 430 | 430 | 424.2 | 425 | 425 | -3.75 (-0.87%) | 155,923 |
| 30 May 2018 | INR | 437 | 437 | 425.05 | 428.75 | 428.75 | -8.25 (-1.89%) | 1,145 |
| 29 May 2018 | INR | 441.1 | 445 | 437 | 437 | 437 | -4.35 (-0.99%) | 1,628 |
| 28 May 2018 | INR | 444.95 | 444.95 | 432 | 441.35 | 441.35 | -1.6 (-0.36%) | 179 |
| 25 May 2018 | INR | 438 | 442.95 | 438 | 442.95 | 442.95 | +4.55 (+1.04%) | 50 |
| 24 May 2018 | INR | 418.15 | 444 | 418.15 | 438.4 | 438.4 | +13.4 (+3.15%) | 1,495 |
| 23 May 2018 | INR | 426.05 | 435.65 | 422.85 | 425 | 425 | -0.65 (-0.15%) | 726 |
| 22 May 2018 | INR | 432.8 | 434.6 | 425.05 | 425.65 | 425.65 | +2.15 (+0.51%) | 366 |
| 21 May 2018 | INR | 437.6 | 441 | 418.2 | 423.5 | 423.5 | -19.15 (-4.33%) | 1,403 |
| 18 May 2018 | INR | 440.1 | 450 | 434 | 442.65 | 442.65 | -4.3 (-0.96%) | 1,218 |
| 17 May 2018 | INR | 445.85 | 450.6 | 434.4 | 446.95 | 446.95 | +16.2 (+3.76%) | 1,268 |
| 16 May 2018 | INR | 433.35 | 437.95 | 425.05 | 430.75 | 430.75 | -2 (-0.46%) | 370 |
| 15 May 2018 | INR | 440.2 | 445 | 430.25 | 432.75 | 432.75 | -4.75 (-1.09%) | 1,150 |
| 14 May 2018 | INR | 450.2 | 453 | 435.2 | 437.5 | 437.5 | -10.6 (-2.37%) | 1,091 |
| 11 May 2018 | INR | 467 | 467 | 445 | 448.1 | 448.1 | -9.4 (-2.05%) | 910 |
| 10 May 2018 | INR | 460 | 465 | 446.85 | 457.5 | 457.5 | +2.5 (+0.55%) | 5,870 |
| 9 May 2018 | INR | 455.3 | 460 | 450 | 455 | 455 | +1.95 (+0.43%) | 1,657 |
