| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 382 | 391.2 | 372 | 377.35 | 94.3375 | -7.55 (-1.96%) | 1,525 |
| 18 Jun 2018 | INR | 390 | 395.95 | 382.5 | 384.9 | 96.225 | -13.35 (-3.35%) | 2,534 |
| 15 Jun 2018 | INR | 390.05 | 408.3 | 386.45 | 398.25 | 99.5625 | -8.5 (-2.09%) | 5,747 |
| 14 Jun 2018 | INR | 444.25 | 444.25 | 406.75 | 406.75 | 101.6875 | -21.4 (-5.00%) | 11,321 |
| 13 Jun 2018 | INR | 419.25 | 437.7 | 419.25 | 428.15 | 107.0375 | +3.1 (+0.73%) | 2,412 |
| 12 Jun 2018 | INR | 423.35 | 428 | 419.75 | 425.05 | 106.2625 | +12.95 (+3.14%) | 3,360 |
| 11 Jun 2018 | INR | 404 | 422.5 | 385.1 | 412.1 | 103.025 | +7.8 (+1.93%) | 6,357 |
| 8 Jun 2018 | INR | 405 | 407 | 386.1 | 404.3 | 101.075 | +6.7 (+1.69%) | 4,098 |
| 7 Jun 2018 | INR | 396 | 399.05 | 387 | 397.6 | 99.4 | +17.55 (+4.62%) | 7,128 |
| 6 Jun 2018 | INR | 345.7 | 382 | 345.7 | 380.05 | 95.0125 | +16.2 (+4.45%) | 11,971 |
| 5 Jun 2018 | INR | 395.8 | 395.8 | 363.85 | 363.85 | 90.9625 | -19.1 (-4.99%) | 9,240 |
| 4 Jun 2018 | INR | 406 | 424 | 376.65 | 382.95 | 95.7375 | -35.55 (-8.49%) | 21,579 |
| 1 Jun 2018 | INR | 425 | 433 | 415.15 | 418.5 | 104.625 | -4.55 (-1.08%) | 12,616 |
| 31 May 2018 | INR | 427 | 435 | 404.3 | 423.05 | 105.7625 | -3.45 (-0.81%) | 11,446 |
| 30 May 2018 | INR | 418.5 | 447 | 418.5 | 426.5 | 106.625 | -38.5 (-8.28%) | 26,475 |
| 29 May 2018 | INR | 465.1 | 465.1 | 465 | 465 | 116.25 | -51.65 (-10.00%) | 7,711 |
| 28 May 2018 | INR | 504.9 | 518 | 491 | 516.65 | 129.1625 | +21.1 (+4.26%) | 4,335 |
| 25 May 2018 | INR | 501.1 | 507 | 493 | 495.55 | 123.8875 | -7 (-1.39%) | 2,174 |
| 24 May 2018 | INR | 491.6 | 519 | 491 | 502.55 | 125.6375 | -4.05 (-0.80%) | 5,102 |
| 23 May 2018 | INR | 512.65 | 525 | 500 | 506.6 | 126.65 | +5.65 (+1.13%) | 2,770 |
| 22 May 2018 | INR | 498 | 522 | 495 | 500.95 | 125.2375 | -1.9 (-0.38%) | 4,471 |
| 21 May 2018 | INR | 516 | 546 | 490.1 | 502.85 | 125.7125 | -25 (-4.74%) | 5,720 |
| 18 May 2018 | INR | 545 | 545 | 519.05 | 527.85 | 131.9625 | +3.8 (+0.73%) | 2,404 |
| 17 May 2018 | INR | 530 | 535.85 | 523 | 524.05 | 131.0125 | -7.1 (-1.34%) | 2,010 |
| 16 May 2018 | INR | 528.05 | 540 | 528 | 531.15 | 132.7875 | -0.25 (-0.05%) | 2,300 |
| 15 May 2018 | INR | 537.35 | 545 | 531 | 531.4 | 132.85 | +0.8 (+0.15%) | 4,677 |
| 14 May 2018 | INR | 546.7 | 546.8 | 530 | 530.6 | 132.65 | -5.3 (-0.99%) | 2,807 |
| 11 May 2018 | INR | 543.9 | 555 | 526 | 535.9 | 133.975 | +4.35 (+0.82%) | 5,844 |
| 10 May 2018 | INR | 534 | 545 | 525.05 | 531.55 | 132.8875 | -9.1 (-1.68%) | 6,810 |
| 9 May 2018 | INR | 538.2 | 580 | 536 | 540.65 | 135.1625 | -8.55 (-1.56%) | 15,144 |
