| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 330.05 | 335.85 | 320.6 | 322.55 | 322.55 | -7.5 (-2.27%) | 48,043 |
| 14 Jun 2018 | INR | 337.5 | 337.8 | 328 | 330.05 | 330.05 | -8.55 (-2.53%) | 41,766 |
| 13 Jun 2018 | INR | 355.85 | 355.85 | 337.8 | 338.6 | 338.6 | -8.45 (-2.43%) | 30,139 |
| 12 Jun 2018 | INR | 350 | 355 | 345.05 | 347.05 | 347.05 | -3.3 (-0.94%) | 172,929 |
| 11 Jun 2018 | INR | 366.05 | 367.95 | 348.9 | 350.35 | 350.35 | -12.2 (-3.37%) | 64,402 |
| 8 Jun 2018 | INR | 358 | 370 | 356.7 | 362.55 | 362.55 | +4.15 (+1.16%) | 34,734 |
| 7 Jun 2018 | INR | 362.95 | 381.95 | 356.3 | 358.4 | 358.4 | +1.45 (+0.41%) | 108,303 |
| 6 Jun 2018 | INR | 339.85 | 365 | 327.8 | 356.95 | 356.95 | -324.4 (-47.61%) | 59,768 |
| 5 Jun 2018 | INR | 697.4 | 703 | 674 | 681.35 | 681.35 | -16.1 (-2.31%) | 20,606 |
| 4 Jun 2018 | INR | 709 | 720 | 695 | 697.45 | 697.45 | -7.65 (-1.08%) | 24,216 |
| 1 Jun 2018 | INR | 704 | 719.75 | 696 | 705.1 | 705.1 | -3.3 (-0.47%) | 24,531 |
| 31 May 2018 | INR | 708 | 736 | 700 | 708.4 | 708.4 | +6 (+0.85%) | 92,873 |
| 30 May 2018 | INR | 684.8 | 704.95 | 681.85 | 702.4 | 702.4 | +20.6 (+3.02%) | 21,742 |
| 29 May 2018 | INR | 677.25 | 696.55 | 677.25 | 681.8 | 681.8 | +1.1 (+0.16%) | 16,267 |
| 28 May 2018 | INR | 680 | 685.65 | 674.1 | 680.7 | 680.7 | +6.85 (+1.02%) | 11,355 |
| 25 May 2018 | INR | 670.05 | 684.95 | 666.65 | 673.85 | 673.85 | +9.45 (+1.42%) | 24,021 |
| 24 May 2018 | INR | 654 | 671 | 649.35 | 664.4 | 664.4 | +13.85 (+2.13%) | 14,680 |
| 23 May 2018 | INR | 657.3 | 662.7 | 645 | 650.55 | 650.55 | -10.9 (-1.65%) | 8,525 |
| 22 May 2018 | INR | 667.9 | 671.95 | 651 | 661.45 | 661.45 | +2.25 (+0.34%) | 14,838 |
| 21 May 2018 | INR | 675.55 | 675.55 | 655.05 | 659.2 | 659.2 | -16.35 (-2.42%) | 13,727 |
| 18 May 2018 | INR | 670 | 679 | 670 | 675.55 | 675.55 | +4.35 (+0.65%) | 8,423 |
| 17 May 2018 | INR | 677.1 | 682.45 | 668 | 671.2 | 671.2 | -10.3 (-1.51%) | 9,048 |
| 16 May 2018 | INR | 670 | 687.85 | 670 | 681.5 | 681.5 | -1 (-0.15%) | 9,273 |
| 15 May 2018 | INR | 690 | 698.55 | 674 | 682.5 | 682.5 | -7.1 (-1.03%) | 1,262,419 |
| 14 May 2018 | INR | 698.05 | 698.05 | 685.25 | 689.6 | 689.6 | -4.4 (-0.63%) | 17,905 |
| 11 May 2018 | INR | 697.95 | 707.8 | 682.65 | 694 | 694 | +4.5 (+0.65%) | 28,895 |
| 10 May 2018 | INR | 691.2 | 699.25 | 685 | 689.5 | 689.5 | -2.45 (-0.35%) | 12,564 |
| 9 May 2018 | INR | 707 | 707 | 685.65 | 691.95 | 691.95 | -15.1 (-2.14%) | 96,692 |
| 8 May 2018 | INR | 671.75 | 715 | 671.75 | 707.05 | 707.05 | +37.7 (+5.63%) | 91,873 |
| 7 May 2018 | INR | 675.1 | 675.3 | 663.4 | 669.35 | 669.35 | -2.8 (-0.42%) | 12,922 |
