| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 389.05 | 400 | 386.05 | 389.7 | 389.7 | -12.25 (-3.05%) | 957 |
| 18 Jun 2018 | INR | 392.05 | 402.5 | 392 | 401.95 | 401.95 | +10.5 (+2.68%) | 180 |
| 15 Jun 2018 | INR | 384.7 | 403 | 384.7 | 391.45 | 391.45 | -2 (-0.51%) | 753 |
| 14 Jun 2018 | INR | 392 | 397 | 392 | 393.45 | 393.45 | -8.25 (-2.05%) | 190 |
| 13 Jun 2018 | INR | 396.95 | 404.75 | 396 | 401.7 | 401.7 | +11.05 (+2.83%) | 215 |
| 12 Jun 2018 | INR | 393 | 402.6 | 386 | 390.65 | 390.65 | -7.9 (-1.98%) | 809 |
| 11 Jun 2018 | INR | 400 | 410.8 | 395.1 | 398.55 | 398.55 | -3.65 (-0.91%) | 1,235 |
| 8 Jun 2018 | INR | 397.9 | 403 | 391.25 | 402.2 | 402.2 | +6.2 (+1.57%) | 318 |
| 7 Jun 2018 | INR | 400.5 | 401.9 | 394 | 396 | 396 | +8.65 (+2.23%) | 416 |
| 6 Jun 2018 | INR | 390 | 395 | 378 | 387.35 | 387.35 | +4.9 (+1.28%) | 903 |
| 5 Jun 2018 | INR | 402.9 | 412 | 378.25 | 382.45 | 382.45 | -29.9 (-7.25%) | 2,177 |
| 4 Jun 2018 | INR | 435.6 | 435.6 | 411 | 412.35 | 412.35 | -11.75 (-2.77%) | 684 |
| 1 Jun 2018 | INR | 420 | 425.75 | 414.55 | 424.1 | 424.1 | +3.25 (+0.77%) | 463 |
| 31 May 2018 | INR | 434.95 | 435 | 417 | 420.85 | 420.85 | -7.3 (-1.71%) | 693 |
| 30 May 2018 | INR | 438.15 | 438.15 | 425 | 428.15 | 428.15 | -2 (-0.46%) | 407 |
| 29 May 2018 | INR | 442 | 445 | 428.3 | 430.15 | 430.15 | -2.85 (-0.66%) | 980 |
| 28 May 2018 | INR | 453.45 | 458.55 | 432 | 433 | 433 | -11.6 (-2.61%) | 727 |
| 25 May 2018 | INR | 431 | 449.65 | 430.15 | 444.6 | 444.6 | +13.45 (+3.12%) | 30,476 |
| 24 May 2018 | INR | 431.15 | 431.15 | 431.15 | 431.15 | 431.15 | -1.8 (-0.42%) | 216 |
| 23 May 2018 | INR | 439.9 | 439.9 | 424.8 | 432.95 | 432.95 | -0.8 (-0.18%) | 1,194 |
| 22 May 2018 | INR | 433 | 444.95 | 430 | 433.75 | 433.75 | -2.35 (-0.54%) | 476 |
| 21 May 2018 | INR | 429.6 | 440 | 426 | 436.1 | 436.1 | -3.1 (-0.71%) | 1,271 |
| 18 May 2018 | INR | 437.4 | 443.75 | 416 | 439.2 | 439.2 | -0.8 (-0.18%) | 246 |
| 17 May 2018 | INR | 440 | 440 | 440 | 440 | 440 | -0.1 (-0.02%) | 0 |
| 16 May 2018 | INR | 440 | 440.1 | 438.05 | 440.1 | 440.1 | +0.1 (+0.02%) | 1,659 |
| 15 May 2018 | INR | 440 | 440.05 | 440 | 440 | 440 | 0.0 (0.0%) | 205 |
| 14 May 2018 | INR | 440 | 441 | 440 | 440 | 440 | 0.0 (0.0%) | 954 |
| 11 May 2018 | INR | 440.05 | 447.25 | 440 | 440 | 440 | 0.0 (0.0%) | 925 |
| 10 May 2018 | INR | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 7 |
| 9 May 2018 | INR | 440 | 440 | 440 | 440 | 440 | -0.05 (-0.01%) | 84 |
