| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 483.95 | 483.95 | 460 | 473.35 | 473.35 | -5.15 (-1.08%) | 31,152 |
| 18 Jun 2018 | INR | 496.9 | 496.9 | 463.3 | 478.5 | 478.5 | -9.15 (-1.88%) | 23,125 |
| 15 Jun 2018 | INR | 492 | 492 | 473.1 | 487.65 | 487.65 | -10.35 (-2.08%) | 74,527 |
| 14 Jun 2018 | INR | 509.1 | 511.2 | 492.85 | 498 | 498 | -4.8 (-0.95%) | 147,022 |
| 13 Jun 2018 | INR | 489.9 | 509.1 | 480.8 | 502.8 | 502.8 | +17.9 (+3.69%) | 209,805 |
| 12 Jun 2018 | INR | 462 | 486.95 | 462 | 484.9 | 484.9 | +19.35 (+4.16%) | 109,539 |
| 11 Jun 2018 | INR | 453 | 469.4 | 451.95 | 465.55 | 465.55 | +16.2 (+3.61%) | 98,271 |
| 8 Jun 2018 | INR | 432 | 451.5 | 423 | 449.35 | 449.35 | +19.35 (+4.50%) | 618,273 |
| 7 Jun 2018 | INR | 415.25 | 430 | 410.35 | 430 | 430 | +20.45 (+4.99%) | 114,917 |
| 6 Jun 2018 | INR | 398.4 | 414.4 | 398.4 | 409.55 | 409.55 | -9.8 (-2.34%) | 404,104 |
| 5 Jun 2018 | INR | 440 | 440 | 419.35 | 419.35 | 419.35 | -22.05 (-5.00%) | 101,699 |
| 4 Jun 2018 | INR | 427 | 460.95 | 427 | 441.4 | 441.4 | -5.95 (-1.33%) | 218,901 |
| 1 Jun 2018 | INR | 456.05 | 486.25 | 444.15 | 447.35 | 447.35 | -20.15 (-4.31%) | 241,124 |
| 31 May 2018 | INR | 448 | 467.5 | 436.65 | 467.5 | 467.5 | +22.25 (+5.00%) | 228,433 |
| 30 May 2018 | INR | 448 | 455 | 441 | 445.25 | 445.25 | +1.85 (+0.42%) | 142,758 |
| 29 May 2018 | INR | 435.35 | 451 | 431.9 | 443.4 | 443.4 | +13.6 (+3.16%) | 221,196 |
| 28 May 2018 | INR | 413.95 | 429.8 | 409.95 | 429.8 | 429.8 | +20.45 (+5.00%) | 112,076 |
| 25 May 2018 | INR | 398.9 | 414.7 | 396 | 409.35 | 409.35 | +8.4 (+2.10%) | 125,666 |
| 24 May 2018 | INR | 403.25 | 416.45 | 395 | 400.95 | 400.95 | -4.1 (-1.01%) | 138,958 |
| 23 May 2018 | INR | 411 | 427 | 397.8 | 405.05 | 405.05 | -5.25 (-1.28%) | 329,872 |
| 22 May 2018 | INR | 393.4 | 433.2 | 393.4 | 410.3 | 410.3 | -3.8 (-0.92%) | 463,530 |
| 21 May 2018 | INR | 423.3 | 429.4 | 414.1 | 414.1 | 414.1 | -21.75 (-4.99%) | 193,535 |
| 18 May 2018 | INR | 451.5 | 451.5 | 430.55 | 435.85 | 435.85 | -15.15 (-3.36%) | 184,722 |
| 17 May 2018 | INR | 454 | 464 | 440.3 | 451 | 451 | -2.6 (-0.57%) | 233,692 |
| 16 May 2018 | INR | 466 | 468 | 448 | 453.6 | 453.6 | -14.35 (-3.07%) | 288,979 |
| 15 May 2018 | INR | 460 | 478.6 | 460 | 467.95 | 467.95 | -1.65 (-0.35%) | 269,814 |
| 14 May 2018 | INR | 465 | 491.15 | 465 | 469.6 | 469.6 | -12.25 (-2.54%) | 596,739 |
| 11 May 2018 | INR | 522.65 | 522.65 | 472 | 481.85 | 481.85 | -35.75 (-6.91%) | 442,140 |
| 10 May 2018 | INR | 536.8 | 544.6 | 514.4 | 517.6 | 517.6 | -15.9 (-2.98%) | 640,207 |
| 9 May 2018 | INR | 515 | 543.05 | 509.8 | 533.5 | 533.5 | +21.35 (+4.17%) | 823,934 |
