| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 370.1 | 383 | 365.55 | 371.35 | 371.35 | -4.85 (-1.29%) | 3,794 |
| 18 Jun 2018 | INR | 385 | 386 | 370.05 | 376.2 | 376.2 | +2.35 (+0.63%) | 2,363 |
| 15 Jun 2018 | INR | 384.35 | 384.35 | 372.05 | 373.85 | 373.85 | -4.1 (-1.08%) | 1,821 |
| 14 Jun 2018 | INR | 380.1 | 389.7 | 365.25 | 377.95 | 377.95 | -5 (-1.31%) | 4,866 |
| 13 Jun 2018 | INR | 383.1 | 392 | 371.1 | 382.95 | 382.95 | -3.1 (-0.80%) | 4,006 |
| 12 Jun 2018 | INR | 383.6 | 388.9 | 379.1 | 386.05 | 386.05 | +0.85 (+0.22%) | 1,566 |
| 11 Jun 2018 | INR | 399 | 399 | 378.95 | 385.2 | 385.2 | -1.2 (-0.31%) | 4,216 |
| 8 Jun 2018 | INR | 399.95 | 399.95 | 373.35 | 386.4 | 386.4 | -4.45 (-1.14%) | 5,489 |
| 7 Jun 2018 | INR | 388 | 401 | 385.25 | 390.85 | 390.85 | +7.25 (+1.89%) | 6,788 |
| 6 Jun 2018 | INR | 357.25 | 391 | 356.15 | 383.6 | 383.6 | +8.75 (+2.33%) | 7,219 |
| 5 Jun 2018 | INR | 375 | 375 | 374.85 | 374.85 | 374.85 | -19.7 (-4.99%) | 1,440 |
| 4 Jun 2018 | INR | 395.2 | 425.9 | 394.55 | 394.55 | 394.55 | -20.75 (-5.00%) | 2,890 |
| 1 Jun 2018 | INR | 440 | 444.95 | 415.3 | 415.3 | 415.3 | -21.85 (-5.00%) | 3,102 |
| 31 May 2018 | INR | 446 | 457.45 | 433 | 437.15 | 437.15 | -2.5 (-0.57%) | 21,985 |
| 30 May 2018 | INR | 414.9 | 439.65 | 405 | 439.65 | 439.65 | +20.9 (+4.99%) | 16,966 |
| 29 May 2018 | INR | 407 | 420.55 | 402 | 418.75 | 418.75 | +18.2 (+4.54%) | 16,072 |
| 28 May 2018 | INR | 395 | 400.55 | 392 | 400.55 | 400.55 | +19.05 (+4.99%) | 5,782 |
| 25 May 2018 | INR | 360.05 | 381.5 | 353 | 381.5 | 381.5 | +18.15 (+5.00%) | 9,149 |
| 24 May 2018 | INR | 383.9 | 383.9 | 358.1 | 363.35 | 363.35 | -5.95 (-1.61%) | 5,885 |
| 23 May 2018 | INR | 370.05 | 398.95 | 366 | 369.3 | 369.3 | -15.15 (-3.94%) | 9,295 |
| 22 May 2018 | INR | 397 | 398 | 370.05 | 384.45 | 384.45 | +1.5 (+0.39%) | 6,132 |
| 21 May 2018 | INR | 400 | 404.4 | 380 | 382.95 | 382.95 | -17.05 (-4.26%) | 9,095 |
| 18 May 2018 | INR | 414 | 419 | 397.05 | 400 | 400 | -12.7 (-3.08%) | 7,553 |
| 17 May 2018 | INR | 416 | 424 | 411 | 412.7 | 412.7 | -2.85 (-0.69%) | 5,897 |
| 16 May 2018 | INR | 418.95 | 432 | 400 | 415.55 | 415.55 | +1.7 (+0.41%) | 13,569 |
| 15 May 2018 | INR | 435 | 439 | 412 | 413.85 | 413.85 | -18.9 (-4.37%) | 8,802 |
| 14 May 2018 | INR | 432.75 | 444.9 | 432.75 | 432.75 | 432.75 | -22.75 (-4.99%) | 18,599 |
| 11 May 2018 | INR | 435 | 455.55 | 427 | 455.5 | 455.5 | +21.6 (+4.98%) | 17,179 |
| 10 May 2018 | INR | 457 | 472.95 | 432.95 | 433.9 | 433.9 | -21.8 (-4.78%) | 15,331 |
| 9 May 2018 | INR | 463 | 467.6 | 451.5 | 455.7 | 455.7 | +1.3 (+0.29%) | 11,558 |
