| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 418.25 | 422.9 | 414 | 415.15 | 83.03 | -3.1 (-0.74%) | 4,253 |
| 18 Jun 2018 | INR | 425 | 425 | 415 | 418.25 | 83.65 | +0.4 (+0.10%) | 2,796 |
| 15 Jun 2018 | INR | 420 | 425 | 415.05 | 417.85 | 83.57 | -5.4 (-1.28%) | 2,311 |
| 14 Jun 2018 | INR | 426.8 | 426.95 | 417.3 | 423.25 | 84.65 | +3.5 (+0.83%) | 2,664 |
| 13 Jun 2018 | INR | 425 | 426 | 410 | 419.75 | 83.95 | +2.75 (+0.66%) | 7,740 |
| 12 Jun 2018 | INR | 422.9 | 425 | 415 | 417 | 83.4 | -1.65 (-0.39%) | 4,974 |
| 11 Jun 2018 | INR | 424.3 | 426.3 | 414 | 418.65 | 83.73 | +1 (+0.24%) | 8,555 |
| 8 Jun 2018 | INR | 426.95 | 426.95 | 412.5 | 417.65 | 83.53 | -2.95 (-0.70%) | 2,506 |
| 7 Jun 2018 | INR | 421 | 427.95 | 410 | 420.6 | 84.12 | +13.15 (+3.23%) | 8,783 |
| 6 Jun 2018 | INR | 391.5 | 413.4 | 388.1 | 407.45 | 81.49 | +15.95 (+4.07%) | 11,397 |
| 5 Jun 2018 | INR | 403 | 407.9 | 387 | 391.5 | 78.3 | -14.5 (-3.57%) | 5,718 |
| 4 Jun 2018 | INR | 420.75 | 424.95 | 401.05 | 406 | 81.2 | -14.75 (-3.51%) | 11,997 |
| 1 Jun 2018 | INR | 404.95 | 428.95 | 404 | 420.75 | 84.15 | +19.15 (+4.77%) | 20,907 |
| 31 May 2018 | INR | 411.4 | 422.75 | 398 | 401.6 | 80.32 | -8.75 (-2.13%) | 6,529 |
| 30 May 2018 | INR | 430 | 430 | 407.6 | 410.35 | 82.07 | -10.15 (-2.41%) | 3,551 |
| 29 May 2018 | INR | 408 | 423.7 | 402.1 | 420.5 | 84.1 | +8.55 (+2.08%) | 7,490 |
| 28 May 2018 | INR | 400 | 413.95 | 395 | 411.95 | 82.39 | +12.95 (+3.25%) | 6,328 |
| 25 May 2018 | INR | 386.1 | 402 | 381 | 399 | 79.8 | +9.5 (+2.44%) | 12,027 |
| 24 May 2018 | INR | 392.05 | 404 | 387.6 | 389.5 | 77.9 | -8.4 (-2.11%) | 3,600 |
| 23 May 2018 | INR | 399.95 | 405 | 390 | 397.9 | 79.58 | -2.05 (-0.51%) | 5,305 |
| 22 May 2018 | INR | 417 | 429.95 | 390 | 399.95 | 79.99 | -16.95 (-4.07%) | 37,180 |
| 21 May 2018 | INR | 420.5 | 430 | 405 | 416.9 | 83.38 | -13.4 (-3.11%) | 6,439 |
| 18 May 2018 | INR | 435 | 438.7 | 425.05 | 430.3 | 86.06 | -2.75 (-0.64%) | 12,921 |
| 17 May 2018 | INR | 412.8 | 436.05 | 412.8 | 433.05 | 86.61 | +22.4 (+5.45%) | 17,764 |
| 16 May 2018 | INR | 416.9 | 417 | 404 | 410.65 | 82.13 | +0.8 (+0.20%) | 4,650 |
| 15 May 2018 | INR | 418 | 425.05 | 407 | 409.85 | 81.97 | -0.65 (-0.16%) | 20,953 |
| 14 May 2018 | INR | 420.7 | 433 | 407.25 | 410.5 | 82.1 | -9.6 (-2.29%) | 10,957 |
| 11 May 2018 | INR | 411.5 | 421 | 406 | 420.1 | 84.02 | +8.3 (+2.02%) | 2,847 |
| 10 May 2018 | INR | 420.2 | 429.95 | 410 | 411.8 | 82.36 | -12.75 (-3.00%) | 4,946 |
| 9 May 2018 | INR | 429 | 429 | 419 | 424.55 | 84.91 | -3.7 (-0.86%) | 4,491 |
