| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 451.8 | 470 | 439.45 | 445.3 | 445.3 | -1.75 (-0.39%) | 476 |
| 18 Jun 2018 | INR | 446.35 | 450 | 445.05 | 447.05 | 447.05 | +3.75 (+0.85%) | 1,101 |
| 15 Jun 2018 | INR | 440.5 | 446.85 | 440.5 | 443.3 | 443.3 | -4.05 (-0.91%) | 846 |
| 14 Jun 2018 | INR | 441.7 | 449.5 | 434 | 447.35 | 447.35 | 0.0 (0.0%) | 760 |
| 13 Jun 2018 | INR | 450 | 450 | 442.1 | 447.35 | 447.35 | +0.3 (+0.07%) | 283 |
| 12 Jun 2018 | INR | 443 | 448.15 | 440.3 | 447.05 | 447.05 | +12.25 (+2.82%) | 133 |
| 11 Jun 2018 | INR | 444.6 | 444.6 | 434 | 434.8 | 434.8 | +1.4 (+0.32%) | 957 |
| 8 Jun 2018 | INR | 436.2 | 442 | 427.1 | 433.4 | 433.4 | -3.5 (-0.80%) | 1,290 |
| 7 Jun 2018 | INR | 449.5 | 449.5 | 435.7 | 436.9 | 436.9 | -2.45 (-0.56%) | 674 |
| 6 Jun 2018 | INR | 427.45 | 447.65 | 422.5 | 439.35 | 439.35 | +11.95 (+2.80%) | 1,152 |
| 5 Jun 2018 | INR | 445 | 445 | 423.4 | 427.4 | 427.4 | -12.85 (-2.92%) | 2,950 |
| 4 Jun 2018 | INR | 462.05 | 462.2 | 434.05 | 440.25 | 440.25 | -27.25 (-5.83%) | 3,744 |
| 1 Jun 2018 | INR | 468 | 471 | 460.25 | 467.5 | 467.5 | -1.45 (-0.31%) | 2,408 |
| 31 May 2018 | INR | 474.95 | 474.95 | 462.05 | 468.95 | 468.95 | +0.8 (+0.17%) | 2,969 |
| 30 May 2018 | INR | 464.15 | 475 | 378.45 | 468.15 | 468.15 | -4.55 (-0.96%) | 2,213 |
| 29 May 2018 | INR | 474.15 | 477.2 | 471 | 472.7 | 472.7 | -6.4 (-1.34%) | 228 |
| 28 May 2018 | INR | 474 | 489 | 469.15 | 479.1 | 479.1 | +10.65 (+2.27%) | 801 |
| 25 May 2018 | INR | 473 | 474.75 | 466.95 | 468.45 | 468.45 | -4.25 (-0.90%) | 3,395 |
| 24 May 2018 | INR | 472.25 | 474.75 | 467.2 | 472.7 | 472.7 | +4 (+0.85%) | 887 |
| 23 May 2018 | INR | 479.55 | 482 | 468 | 468.7 | 468.7 | -10.45 (-2.18%) | 348 |
| 22 May 2018 | INR | 465.05 | 485 | 465 | 479.15 | 479.15 | +13.6 (+2.92%) | 663 |
| 21 May 2018 | INR | 472 | 474.65 | 457.05 | 465.55 | 465.55 | -6.45 (-1.37%) | 1,225 |
| 18 May 2018 | INR | 480.45 | 480.45 | 470 | 472 | 472 | -7.9 (-1.65%) | 364 |
| 17 May 2018 | INR | 477.15 | 483.2 | 477.15 | 479.9 | 479.9 | +1.45 (+0.30%) | 97 |
| 16 May 2018 | INR | 471 | 482.95 | 464.05 | 478.45 | 478.45 | +4.65 (+0.98%) | 2,286 |
| 15 May 2018 | INR | 477 | 485 | 469.75 | 473.8 | 473.8 | -2.7 (-0.57%) | 1,273 |
| 14 May 2018 | INR | 472 | 486.35 | 459.1 | 476.5 | 476.5 | +2.85 (+0.60%) | 1,156 |
| 11 May 2018 | INR | 473.85 | 480 | 470.25 | 473.65 | 473.65 | -2.05 (-0.43%) | 677 |
| 10 May 2018 | INR | 482.5 | 484 | 472.95 | 475.7 | 475.7 | -8.3 (-1.71%) | 2,258 |
| 9 May 2018 | INR | 475.5 | 485.5 | 474.35 | 484 | 484 | +13.6 (+2.89%) | 759 |
