| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 402 | 417.9 | 402 | 416.35 | 416.35 | +6.8 (+1.66%) | 10,666 |
| 20 Jun 2018 | INR | 387 | 412.8 | 386.65 | 409.55 | 409.55 | +21.45 (+5.53%) | 7,569 |
| 19 Jun 2018 | INR | 391.1 | 393.45 | 387 | 388.1 | 388.1 | -1.5 (-0.39%) | 597 |
| 18 Jun 2018 | INR | 394.7 | 398.95 | 383.05 | 389.6 | 389.6 | -9.85 (-2.47%) | 4,676 |
| 15 Jun 2018 | INR | 407 | 408.35 | 395.25 | 399.45 | 399.45 | -5 (-1.24%) | 2,506 |
| 14 Jun 2018 | INR | 402.7 | 406.7 | 400.1 | 404.45 | 404.45 | +2.65 (+0.66%) | 2,899 |
| 13 Jun 2018 | INR | 407.4 | 408.25 | 399.5 | 401.8 | 401.8 | +2.65 (+0.66%) | 1,545 |
| 12 Jun 2018 | INR | 408 | 408 | 392.3 | 399.15 | 399.15 | -10.1 (-2.47%) | 11,293 |
| 11 Jun 2018 | INR | 411 | 415 | 406 | 409.25 | 409.25 | +2.15 (+0.53%) | 620 |
| 8 Jun 2018 | INR | 406 | 410.9 | 403 | 407.1 | 407.1 | +3.05 (+0.75%) | 2,017 |
| 7 Jun 2018 | INR | 403.95 | 411 | 402.15 | 404.05 | 404.05 | +7.75 (+1.96%) | 4,293 |
| 6 Jun 2018 | INR | 360.05 | 410 | 360.05 | 396.3 | 396.3 | +9.1 (+2.35%) | 7,306 |
| 5 Jun 2018 | INR | 396 | 400.75 | 380 | 387.2 | 387.2 | -10.3 (-2.59%) | 7,088 |
| 4 Jun 2018 | INR | 403.35 | 403.35 | 396.05 | 397.5 | 397.5 | -3.45 (-0.86%) | 5,889 |
| 1 Jun 2018 | INR | 438 | 438 | 400 | 400.95 | 400.95 | -4.2 (-1.04%) | 5,750 |
| 31 May 2018 | INR | 450 | 450 | 403.75 | 405.15 | 405.15 | -14.8 (-3.52%) | 4,533 |
| 30 May 2018 | INR | 442 | 442 | 417.7 | 419.95 | 419.95 | -19.3 (-4.39%) | 10,839 |
| 29 May 2018 | INR | 432.2 | 449 | 424.65 | 439.25 | 439.25 | +12.1 (+2.83%) | 10,679 |
| 28 May 2018 | INR | 426 | 431.05 | 424 | 427.15 | 427.15 | +7.65 (+1.82%) | 8,002 |
| 25 May 2018 | INR | 403 | 424.9 | 403 | 419.5 | 419.5 | +9.55 (+2.33%) | 22,377 |
| 24 May 2018 | INR | 414.4 | 419.9 | 409.7 | 409.95 | 409.95 | -1.1 (-0.27%) | 1,802 |
| 23 May 2018 | INR | 410 | 416.05 | 410 | 411.05 | 411.05 | +7.65 (+1.90%) | 3,085 |
| 22 May 2018 | INR | 401.65 | 419.1 | 401.4 | 403.4 | 403.4 | +3.45 (+0.86%) | 3,116 |
| 21 May 2018 | INR | 412.05 | 413.4 | 398.8 | 399.95 | 399.95 | -11.75 (-2.85%) | 3,677 |
| 18 May 2018 | INR | 416 | 420 | 411 | 411.7 | 411.7 | -10.05 (-2.38%) | 4,403 |
| 17 May 2018 | INR | 433.25 | 438.6 | 414 | 421.75 | 421.75 | -12.95 (-2.98%) | 9,474 |
| 16 May 2018 | INR | 438 | 439.35 | 430.8 | 434.7 | 434.7 | -1 (-0.23%) | 1,452 |
| 15 May 2018 | INR | 454.25 | 459.55 | 425.7 | 435.7 | 435.7 | -20.3 (-4.45%) | 7,037 |
| 14 May 2018 | INR | 445 | 465.6 | 440.55 | 456 | 456 | +13.95 (+3.16%) | 16,982 |
| 11 May 2018 | INR | 434.05 | 443.5 | 434.05 | 442.05 | 442.05 | +5.1 (+1.17%) | 1,895 |
