| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 490 | 495.6 | 477 | 479.65 | 479.65 | -9.3 (-1.90%) | 3,313 |
| 18 Jun 2018 | INR | 485.15 | 497.95 | 485.15 | 488.95 | 488.95 | -0.8 (-0.16%) | 1,428 |
| 15 Jun 2018 | INR | 497 | 500 | 487 | 489.75 | 489.75 | -6.8 (-1.37%) | 891 |
| 14 Jun 2018 | INR | 488 | 498 | 485 | 496.55 | 496.55 | +7.95 (+1.63%) | 1,453 |
| 13 Jun 2018 | INR | 494 | 500 | 487.05 | 488.6 | 488.6 | -8.95 (-1.80%) | 1,202 |
| 12 Jun 2018 | INR | 496 | 503.9 | 488 | 497.55 | 497.55 | -0.65 (-0.13%) | 1,548 |
| 11 Jun 2018 | INR | 502 | 505 | 498 | 498.2 | 498.2 | -4.4 (-0.88%) | 4,172 |
| 8 Jun 2018 | INR | 491.05 | 507.95 | 491.05 | 502.6 | 502.6 | -0.6 (-0.12%) | 1,437 |
| 7 Jun 2018 | INR | 499 | 514 | 470.15 | 503.2 | 503.2 | +22.55 (+4.69%) | 4,533 |
| 6 Jun 2018 | INR | 452.25 | 485 | 452.25 | 480.65 | 480.65 | +10.4 (+2.21%) | 2,176 |
| 5 Jun 2018 | INR | 486.05 | 489.45 | 455.6 | 470.25 | 470.25 | -21.35 (-4.34%) | 3,845 |
| 4 Jun 2018 | INR | 499 | 509 | 486.2 | 491.6 | 491.6 | -0.45 (-0.09%) | 3,836 |
| 1 Jun 2018 | INR | 494 | 504.8 | 491 | 492.05 | 492.05 | -5.6 (-1.13%) | 1,465 |
| 31 May 2018 | INR | 508.45 | 508.45 | 491 | 497.65 | 497.65 | -10.65 (-2.10%) | 1,237 |
| 30 May 2018 | INR | 515 | 515 | 502.05 | 508.3 | 508.3 | -2.7 (-0.53%) | 1,067 |
| 29 May 2018 | INR | 504.8 | 515.95 | 501 | 511 | 511 | +2.55 (+0.50%) | 1,709 |
| 28 May 2018 | INR | 510 | 519 | 495.3 | 508.45 | 508.45 | +4.85 (+0.96%) | 7,818 |
| 25 May 2018 | INR | 498 | 505.55 | 491.15 | 503.6 | 503.6 | +5.5 (+1.10%) | 2,606 |
| 24 May 2018 | INR | 486 | 506.5 | 486 | 498.1 | 498.1 | +6.8 (+1.38%) | 2,217 |
| 23 May 2018 | INR | 494.3 | 495.95 | 483.05 | 491.3 | 491.3 | -3 (-0.61%) | 3,988 |
| 22 May 2018 | INR | 502.3 | 510 | 490 | 494.3 | 494.3 | -13.55 (-2.67%) | 3,844 |
| 21 May 2018 | INR | 511.65 | 525.75 | 500.2 | 507.85 | 507.85 | -12.05 (-2.32%) | 3,146 |
| 18 May 2018 | INR | 534 | 539.95 | 518 | 519.9 | 519.9 | -8.05 (-1.52%) | 3,906 |
| 17 May 2018 | INR | 544 | 545 | 524 | 527.95 | 527.95 | -8.3 (-1.55%) | 4,253 |
| 16 May 2018 | INR | 545.3 | 559 | 520 | 536.25 | 536.25 | -16.75 (-3.03%) | 9,856 |
| 15 May 2018 | INR | 550.3 | 560.85 | 550.3 | 553 | 553 | -1.05 (-0.19%) | 2,959 |
| 14 May 2018 | INR | 569 | 573.8 | 551.5 | 554.05 | 554.05 | -3.7 (-0.66%) | 2,825 |
| 11 May 2018 | INR | 560 | 565.8 | 551.05 | 557.75 | 557.75 | +3.75 (+0.68%) | 4,081 |
| 10 May 2018 | INR | 575 | 575 | 551.05 | 554 | 554 | -9.75 (-1.73%) | 3,661 |
| 9 May 2018 | INR | 561 | 578 | 506.4 | 563.75 | 563.75 | +2.9 (+0.52%) | 3,308 |
