| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 388.75 | 404.35 | 386.35 | 399.5 | 399.5 | +10.45 (+2.69%) | 121,036 |
| 18 Jun 2018 | INR | 396 | 396 | 386.8 | 389.05 | 389.05 | -4.8 (-1.22%) | 73,079 |
| 15 Jun 2018 | INR | 403.65 | 405.05 | 388.65 | 393.85 | 393.85 | -8.15 (-2.03%) | 47,796 |
| 14 Jun 2018 | INR | 402.25 | 407.85 | 400.05 | 402 | 402 | -3.25 (-0.80%) | 56,681 |
| 13 Jun 2018 | INR | 409 | 409.95 | 402.2 | 405.25 | 405.25 | -2.4 (-0.59%) | 46,346 |
| 12 Jun 2018 | INR | 402.05 | 411.55 | 401.7 | 407.65 | 407.65 | +7.8 (+1.95%) | 73,357 |
| 11 Jun 2018 | INR | 400 | 412.45 | 397.2 | 399.85 | 399.85 | -2.9 (-0.72%) | 100,406 |
| 8 Jun 2018 | INR | 411.3 | 415.5 | 393.6 | 402.75 | 402.75 | -9.65 (-2.34%) | 109,357 |
| 7 Jun 2018 | INR | 417 | 424 | 400 | 412.4 | 412.4 | -0.8 (-0.19%) | 121,125 |
| 6 Jun 2018 | INR | 375.65 | 415 | 375.65 | 413.2 | 413.2 | +17.8 (+4.50%) | 311,261 |
| 5 Jun 2018 | INR | 395.4 | 395.4 | 395.4 | 395.4 | 395.4 | -20.8 (-5.00%) | 3,449 |
| 4 Jun 2018 | INR | 431 | 431 | 416.2 | 416.2 | 416.2 | -21.9 (-5.00%) | 19,733 |
| 1 Jun 2018 | INR | 458 | 461 | 437.75 | 438.1 | 438.1 | -22.65 (-4.92%) | 140,161 |
| 31 May 2018 | INR | 480 | 480.5 | 457.1 | 460.75 | 460.75 | -15.2 (-3.19%) | 191,878 |
| 30 May 2018 | INR | 466 | 495 | 465.4 | 475.95 | 475.95 | +5.5 (+1.17%) | 457,196 |
| 29 May 2018 | INR | 442 | 481.25 | 440.85 | 470.45 | 470.45 | +30.1 (+6.84%) | 665,852 |
| 28 May 2018 | INR | 442 | 449.1 | 438.05 | 440.35 | 440.35 | -1.1 (-0.25%) | 194,104 |
| 25 May 2018 | INR | 429.9 | 455.6 | 429.85 | 441.45 | 441.45 | +14.15 (+3.31%) | 377,093 |
| 24 May 2018 | INR | 425.2 | 430.7 | 419.05 | 427.3 | 427.3 | +3.85 (+0.91%) | 102,836 |
| 23 May 2018 | INR | 421 | 429.3 | 419.6 | 423.45 | 423.45 | +2 (+0.47%) | 171,511 |
| 22 May 2018 | INR | 403 | 424.35 | 398.4 | 421.45 | 421.45 | +20.85 (+5.20%) | 261,506 |
| 21 May 2018 | INR | 418 | 418 | 386.45 | 400.6 | 400.6 | -4.2 (-1.04%) | 161,998 |
| 18 May 2018 | INR | 435.6 | 435.6 | 401.5 | 404.8 | 404.8 | -30.1 (-6.92%) | 215,284 |
| 17 May 2018 | INR | 403 | 438.5 | 403 | 434.9 | 434.9 | +32 (+7.94%) | 345,897 |
| 16 May 2018 | INR | 401.2 | 407.95 | 395.2 | 402.9 | 402.9 | +1.8 (+0.45%) | 117,191 |
| 15 May 2018 | INR | 400.65 | 409.9 | 393.9 | 401.1 | 401.1 | +0.45 (+0.11%) | 141,921 |
| 14 May 2018 | INR | 398 | 418 | 393.45 | 400.65 | 400.65 | +3.45 (+0.87%) | 148,534 |
| 11 May 2018 | INR | 411 | 412.85 | 393.5 | 397.2 | 397.2 | -9.15 (-2.25%) | 144,732 |
| 10 May 2018 | INR | 428.55 | 429.4 | 403.65 | 406.35 | 406.35 | -18.7 (-4.40%) | 209,839 |
| 9 May 2018 | INR | 415 | 428.25 | 411.65 | 425.05 | 425.05 | +10.2 (+2.46%) | 207,771 |
