| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 441.1 | 441.1 | 426 | 427.35 | 427.35 | -13 (-2.95%) | 65,716 |
| 18 Jun 2018 | INR | 444.05 | 446.75 | 437.45 | 440.35 | 440.35 | -5.7 (-1.28%) | 51,884 |
| 15 Jun 2018 | INR | 459.9 | 460 | 442 | 446.05 | 446.05 | -11.3 (-2.47%) | 141,498 |
| 14 Jun 2018 | INR | 442.2 | 460.95 | 437.15 | 457.35 | 457.35 | +19.1 (+4.36%) | 169,762 |
| 13 Jun 2018 | INR | 446 | 448.9 | 434.6 | 438.25 | 438.25 | -7.1 (-1.59%) | 95,774 |
| 12 Jun 2018 | INR | 444 | 452.5 | 439 | 445.35 | 445.35 | +8.8 (+2.02%) | 158,858 |
| 11 Jun 2018 | INR | 432.55 | 445 | 430.85 | 436.55 | 436.55 | +4.55 (+1.05%) | 109,042 |
| 8 Jun 2018 | INR | 436 | 439.85 | 429 | 432 | 432 | -6.85 (-1.56%) | 80,517 |
| 7 Jun 2018 | INR | 424 | 442.4 | 418.85 | 438.85 | 438.85 | +18.8 (+4.48%) | 155,509 |
| 6 Jun 2018 | INR | 410 | 426.9 | 406 | 420.05 | 420.05 | +9.5 (+2.31%) | 298,838 |
| 5 Jun 2018 | INR | 413 | 418 | 408 | 410.55 | 410.55 | -2.7 (-0.65%) | 168,327 |
| 4 Jun 2018 | INR | 416 | 430 | 410.1 | 413.25 | 413.25 | +0.9 (+0.22%) | 628,726 |
| 1 Jun 2018 | INR | 423.65 | 426.3 | 410 | 412.35 | 412.35 | -8.4 (-2.00%) | 55,886 |
| 31 May 2018 | INR | 417.25 | 424.4 | 413.1 | 420.75 | 420.75 | +6.2 (+1.50%) | 50,251 |
| 30 May 2018 | INR | 410 | 421 | 406.9 | 414.55 | 414.55 | +4.55 (+1.11%) | 66,045 |
| 29 May 2018 | INR | 421 | 423.05 | 389.1 | 410 | 410 | -11.4 (-2.71%) | 206,593 |
| 28 May 2018 | INR | 425.5 | 429.85 | 418.8 | 421.4 | 421.4 | -3.6 (-0.85%) | 85,611 |
| 25 May 2018 | INR | 415 | 427.6 | 408.75 | 425 | 425 | +11.2 (+2.71%) | 115,132 |
| 24 May 2018 | INR | 413 | 420 | 405.1 | 413.8 | 413.8 | +2.45 (+0.60%) | 92,278 |
| 23 May 2018 | INR | 395 | 415.7 | 385.9 | 411.35 | 411.35 | +17.55 (+4.46%) | 231,056 |
| 22 May 2018 | INR | 371.8 | 409.3 | 368.9 | 393.8 | 393.8 | +23.5 (+6.35%) | 285,231 |
| 21 May 2018 | INR | 401 | 401 | 366.65 | 370.3 | 370.3 | -20.5 (-5.25%) | 72,576 |
| 18 May 2018 | INR | 403.35 | 404.35 | 385 | 390.8 | 390.8 | -10.75 (-2.68%) | 59,420 |
| 17 May 2018 | INR | 400 | 405.95 | 399.25 | 401.55 | 401.55 | +2.85 (+0.71%) | 20,381 |
| 16 May 2018 | INR | 401 | 403.2 | 395.6 | 398.7 | 398.7 | -3.05 (-0.76%) | 48,528 |
| 15 May 2018 | INR | 401 | 410.7 | 398.2 | 401.75 | 401.75 | +3.8 (+0.95%) | 68,120 |
| 14 May 2018 | INR | 404.4 | 411.55 | 395.2 | 397.95 | 397.95 | -4.4 (-1.09%) | 89,894 |
| 11 May 2018 | INR | 414 | 417.05 | 401 | 402.35 | 402.35 | -11.7 (-2.83%) | 44,959 |
| 10 May 2018 | INR | 413 | 420.65 | 412 | 414.05 | 414.05 | -2.4 (-0.58%) | 187,357 |
| 9 May 2018 | INR | 426.9 | 426.9 | 410 | 416.45 | 416.45 | -3.3 (-0.79%) | 61,301 |
