| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 380 | 380 | 373.25 | 374.2 | 374.2 | -5.9 (-1.55%) | 8,727 |
| 18 Jun 2018 | INR | 388.25 | 388.25 | 374.45 | 380.1 | 380.1 | -4.7 (-1.22%) | 5,994 |
| 15 Jun 2018 | INR | 388 | 388.5 | 381.35 | 384.8 | 384.8 | -1.4 (-0.36%) | 6,184 |
| 14 Jun 2018 | INR | 388.95 | 389.95 | 385.8 | 386.2 | 386.2 | -7.8 (-1.98%) | 3,688 |
| 13 Jun 2018 | INR | 393 | 402 | 392.05 | 394 | 394 | +5.85 (+1.51%) | 8,111 |
| 12 Jun 2018 | INR | 396.8 | 403.6 | 385 | 388.15 | 388.15 | -0.35 (-0.09%) | 10,449 |
| 11 Jun 2018 | INR | 391.05 | 394.95 | 387.2 | 388.5 | 388.5 | +0.85 (+0.22%) | 6,467 |
| 8 Jun 2018 | INR | 392 | 392.25 | 387.35 | 387.65 | 387.65 | -3.7 (-0.95%) | 2,697 |
| 7 Jun 2018 | INR | 387.9 | 394.75 | 385 | 391.35 | 391.35 | +10.8 (+2.84%) | 6,298 |
| 6 Jun 2018 | INR | 377 | 384.2 | 375 | 380.55 | 380.55 | +7.15 (+1.91%) | 7,212 |
| 5 Jun 2018 | INR | 381.5 | 386.55 | 370 | 373.4 | 373.4 | -10.1 (-2.63%) | 18,344 |
| 4 Jun 2018 | INR | 381 | 387.85 | 376.65 | 383.5 | 383.5 | -1.75 (-0.45%) | 6,479 |
| 1 Jun 2018 | INR | 395.35 | 398.4 | 381 | 385.25 | 385.25 | -8.35 (-2.12%) | 9,241 |
| 31 May 2018 | INR | 400.35 | 404.15 | 390.3 | 393.6 | 393.6 | -1.95 (-0.49%) | 17,215 |
| 30 May 2018 | INR | 400.55 | 401.1 | 393 | 395.55 | 395.55 | -9.8 (-2.42%) | 20,072 |
| 29 May 2018 | INR | 407.4 | 417.45 | 403 | 405.35 | 405.35 | -1.85 (-0.45%) | 8,747 |
| 28 May 2018 | INR | 387.05 | 413.5 | 387 | 407.2 | 407.2 | +24.15 (+6.30%) | 21,818 |
| 25 May 2018 | INR | 379.85 | 383.9 | 376.8 | 383.05 | 383.05 | +3.95 (+1.04%) | 16,902 |
| 24 May 2018 | INR | 385.05 | 386.6 | 374.8 | 379.1 | 379.1 | -4.95 (-1.29%) | 11,558 |
| 23 May 2018 | INR | 385 | 392 | 381.4 | 384.05 | 384.05 | -1.7 (-0.44%) | 9,196 |
| 22 May 2018 | INR | 378.85 | 391 | 376.2 | 385.75 | 385.75 | +9.45 (+2.51%) | 9,385 |
| 21 May 2018 | INR | 387.2 | 390 | 374 | 376.3 | 376.3 | -10.9 (-2.82%) | 10,070 |
| 18 May 2018 | INR | 389.55 | 393.5 | 385.9 | 387.2 | 387.2 | -2.75 (-0.71%) | 6,372 |
| 17 May 2018 | INR | 389 | 421 | 387.5 | 389.95 | 389.95 | +0.55 (+0.14%) | 9,690 |
| 16 May 2018 | INR | 397 | 398 | 386.2 | 389.4 | 389.4 | -11.6 (-2.89%) | 14,741 |
| 15 May 2018 | INR | 398 | 409.25 | 397.5 | 401 | 401 | +2 (+0.50%) | 10,759 |
| 14 May 2018 | INR | 403.7 | 407.7 | 396.7 | 399 | 399 | -3.85 (-0.96%) | 21,267 |
| 11 May 2018 | INR | 410 | 410.75 | 401.75 | 402.85 | 402.85 | -9.6 (-2.33%) | 4,953 |
| 10 May 2018 | INR | 413 | 421 | 409.65 | 412.45 | 412.45 | -4.7 (-1.13%) | 4,971 |
| 9 May 2018 | INR | 419.95 | 423.25 | 416.05 | 417.15 | 417.15 | -3.6 (-0.86%) | 4,332 |
