| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 368 | 369.25 | 361.8 | 363.95 | 363.95 | -6.85 (-1.85%) | 600 |
| 18 Jun 2018 | INR | 373.2 | 376 | 369 | 370.8 | 370.8 | -5.2 (-1.38%) | 1,502 |
| 15 Jun 2018 | INR | 382.25 | 382.25 | 373.75 | 376 | 376 | -0.15 (-0.04%) | 1,924 |
| 14 Jun 2018 | INR | 383.9 | 387 | 375.25 | 376.15 | 376.15 | -0.8 (-0.21%) | 3,010 |
| 13 Jun 2018 | INR | 371.9 | 380.05 | 371.4 | 376.95 | 376.95 | +6.65 (+1.80%) | 1,634 |
| 12 Jun 2018 | INR | 360 | 372.65 | 360 | 370.3 | 370.3 | +7.95 (+2.19%) | 2,335 |
| 11 Jun 2018 | INR | 366.1 | 379 | 357.25 | 362.35 | 362.35 | +1.7 (+0.47%) | 2,836 |
| 8 Jun 2018 | INR | 364.85 | 368.65 | 360 | 360.65 | 360.65 | -1.25 (-0.35%) | 1,499 |
| 7 Jun 2018 | INR | 362 | 367.25 | 356.05 | 361.9 | 361.9 | +0.45 (+0.12%) | 1,943 |
| 6 Jun 2018 | INR | 335.05 | 364 | 335.05 | 361.45 | 361.45 | +19.75 (+5.78%) | 5,458 |
| 5 Jun 2018 | INR | 355 | 356 | 330.6 | 341.7 | 341.7 | -15.15 (-4.25%) | 11,109 |
| 4 Jun 2018 | INR | 376 | 377 | 354.15 | 356.85 | 356.85 | -25.45 (-6.66%) | 8,447 |
| 1 Jun 2018 | INR | 385.85 | 387.85 | 375.55 | 382.3 | 382.3 | -2.9 (-0.75%) | 2,405 |
| 31 May 2018 | INR | 394.45 | 395.05 | 383.1 | 385.2 | 385.2 | -5.3 (-1.36%) | 1,366 |
| 30 May 2018 | INR | 392.9 | 403 | 388 | 390.5 | 390.5 | -9.45 (-2.36%) | 3,587 |
| 29 May 2018 | INR | 391.25 | 405.05 | 391.25 | 399.95 | 399.95 | +12.75 (+3.29%) | 4,538 |
| 28 May 2018 | INR | 384.95 | 393.3 | 381.85 | 387.2 | 387.2 | +6.1 (+1.60%) | 3,929 |
| 25 May 2018 | INR | 376.4 | 385.4 | 376.4 | 381.1 | 381.1 | +4.1 (+1.09%) | 1,261 |
| 24 May 2018 | INR | 376 | 382.1 | 371.45 | 377 | 377 | +5.1 (+1.37%) | 5,038 |
| 23 May 2018 | INR | 382.4 | 384.95 | 371.1 | 371.9 | 371.9 | -11.95 (-3.11%) | 3,194 |
| 22 May 2018 | INR | 375.8 | 391.5 | 372.8 | 383.85 | 383.85 | +9.1 (+2.43%) | 4,453 |
| 21 May 2018 | INR | 384.35 | 384.9 | 371.1 | 374.75 | 374.75 | -9.95 (-2.59%) | 3,648 |
| 18 May 2018 | INR | 384.95 | 393.95 | 377.2 | 384.7 | 384.7 | -0.95 (-0.25%) | 10,632 |
| 17 May 2018 | INR | 393.45 | 393.45 | 383.5 | 385.65 | 385.65 | -4.2 (-1.08%) | 7,232 |
| 16 May 2018 | INR | 398.85 | 404.75 | 386.45 | 389.85 | 389.85 | -14.5 (-3.59%) | 8,123 |
| 15 May 2018 | INR | 401.5 | 415.75 | 400 | 404.35 | 404.35 | -5.2 (-1.27%) | 13,021 |
| 14 May 2018 | INR | 409.3 | 411.8 | 404.5 | 409.55 | 409.55 | +2.15 (+0.53%) | 4,285 |
| 11 May 2018 | INR | 421 | 421 | 405 | 407.4 | 407.4 | -9.65 (-2.31%) | 6,859 |
| 10 May 2018 | INR | 417.15 | 433 | 414.9 | 417.05 | 417.05 | -0.15 (-0.04%) | 4,045 |
| 9 May 2018 | INR | 433 | 436.25 | 415.15 | 417.2 | 417.2 | -15.75 (-3.64%) | 6,679 |
