| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 487.9 | 538 | 487.9 | 502.45 | 23.9262 | -11.1 (-2.16%) | 42,225 |
| 18 Jun 2018 | INR | 540 | 540 | 513.55 | 513.55 | 24.4548 | -27 (-4.99%) | 5,204 |
| 15 Jun 2018 | INR | 580 | 580 | 540.55 | 540.55 | 25.7405 | -28.45 (-5%) | 14,666 |
| 14 Jun 2018 | INR | 613.65 | 613.65 | 557.6 | 569 | 27.0952 | -15.45 (-2.64%) | 87,428 |
| 13 Jun 2018 | INR | 580 | 584.45 | 532.1 | 584.45 | 27.831 | +27.8 (+4.99%) | 29,747 |
| 12 Jun 2018 | INR | 556.65 | 556.65 | 556.65 | 556.65 | 26.5071 | +26.5 (+5.00%) | 5,242 |
| 11 Jun 2018 | INR | 530.15 | 530.15 | 505.1 | 530.15 | 25.2452 | +25.2 (+4.99%) | 6,347 |
| 8 Jun 2018 | INR | 480.95 | 504.95 | 480.95 | 504.95 | 24.0452 | +24 (+4.99%) | 14,796 |
| 7 Jun 2018 | INR | 465 | 480.95 | 436.2 | 480.95 | 22.9024 | +22.9 (+5.00%) | 21,402 |
| 6 Jun 2018 | INR | 458.05 | 460.4 | 458.05 | 458.05 | 21.8119 | -9.3 (-1.99%) | 6,985 |
| 5 Jun 2018 | INR | 480 | 486 | 467.35 | 467.35 | 22.2548 | -9.5 (-1.99%) | 21,896 |
| 4 Jun 2018 | INR | 470 | 476.85 | 458.15 | 476.85 | 22.7071 | +9.35 (+2%) | 102,153 |
| 1 Jun 2018 | INR | 467.5 | 467.5 | 467.5 | 467.5 | 22.2619 | +9.15 (+2.00%) | 25,747 |
| 31 May 2018 | INR | 458.35 | 458.35 | 458.35 | 458.35 | 21.8262 | +8.95 (+1.99%) | 3,646 |
| 30 May 2018 | INR | 449.4 | 449.4 | 449.4 | 449.4 | 21.4 | +8.8 (+2.00%) | 2,642 |
| 29 May 2018 | INR | 440.6 | 440.6 | 440.6 | 440.6 | 20.981 | +8.6 (+1.99%) | 3,252 |
| 28 May 2018 | INR | 432 | 432 | 432 | 432 | 20.5714 | +8.45 (+2.00%) | 2,986 |
| 25 May 2018 | INR | 423.55 | 423.55 | 423.55 | 423.55 | 20.169 | +8.3 (+2.00%) | 2,459 |
| 24 May 2018 | INR | 399.05 | 415.25 | 399.05 | 415.25 | 19.7738 | +8.1 (+1.99%) | 110,895 |
| 23 May 2018 | INR | 407.15 | 407.15 | 407.15 | 407.15 | 19.3881 | -8.3 (-2.00%) | 178 |
| 22 May 2018 | INR | 415.45 | 415.45 | 415.45 | 415.45 | 19.7833 | -8.45 (-1.99%) | 143 |
| 21 May 2018 | INR | 423.9 | 423.9 | 423.9 | 423.9 | 20.1857 | -8.65 (-2.00%) | 387 |
| 18 May 2018 | INR | 432.55 | 432.55 | 432.55 | 432.55 | 20.5976 | -8.8 (-1.99%) | 6,257 |
| 17 May 2018 | INR | 441.35 | 441.35 | 441.35 | 441.35 | 21.0167 | -9 (-2.00%) | 1,331 |
| 16 May 2018 | INR | 450.35 | 450.35 | 450.35 | 450.35 | 21.4452 | -9.15 (-1.99%) | 1,324 |
| 15 May 2018 | INR | 459.5 | 459.5 | 459.5 | 459.5 | 21.881 | -9.35 (-1.99%) | 2,313 |
| 14 May 2018 | INR | 468.85 | 472 | 468.85 | 468.85 | 22.3262 | -9.55 (-2.00%) | 4,278 |
| 11 May 2018 | INR | 487 | 490.15 | 470.95 | 478.4 | 22.781 | -2.15 (-0.45%) | 91,186 |
| 10 May 2018 | INR | 480.55 | 480.55 | 480.55 | 480.55 | 22.8833 | +22.85 (+4.99%) | 11,115 |
| 9 May 2018 | INR | 453.5 | 457.7 | 446.25 | 457.7 | 21.7952 | +21.75 (+4.99%) | 21,789 |
