| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 522.25 | 533 | 521 | 526.8 | 526.8 | +1.8 (+0.34%) | 2,134 |
| 18 Jun 2018 | INR | 527 | 527 | 511.5 | 525 | 525 | +2.75 (+0.53%) | 745 |
| 15 Jun 2018 | INR | 527.4 | 527.4 | 517.05 | 522.25 | 522.25 | -0.75 (-0.14%) | 805 |
| 14 Jun 2018 | INR | 530 | 532.55 | 520 | 523 | 523 | -1.6 (-0.30%) | 1,868 |
| 13 Jun 2018 | INR | 532.7 | 533.4 | 523.1 | 524.6 | 524.6 | +4.05 (+0.78%) | 952 |
| 12 Jun 2018 | INR | 521 | 533.05 | 520 | 520.55 | 520.55 | -3.05 (-0.58%) | 162 |
| 11 Jun 2018 | INR | 515 | 540 | 515 | 523.6 | 523.6 | +1.65 (+0.32%) | 3,170 |
| 8 Jun 2018 | INR | 518.05 | 524.15 | 518 | 521.95 | 521.95 | -1.9 (-0.36%) | 245 |
| 7 Jun 2018 | INR | 509 | 528.4 | 509 | 523.85 | 523.85 | +24.85 (+4.98%) | 1,267 |
| 6 Jun 2018 | INR | 487.15 | 508.4 | 482.45 | 499 | 499 | +11.25 (+2.31%) | 1,704 |
| 5 Jun 2018 | INR | 501.8 | 507.1 | 478.2 | 487.75 | 487.75 | -23.75 (-4.64%) | 5,344 |
| 4 Jun 2018 | INR | 546 | 546 | 509 | 511.5 | 511.5 | -42.7 (-7.70%) | 1,640 |
| 1 Jun 2018 | INR | 560 | 564 | 550.35 | 554.2 | 554.2 | +2.95 (+0.54%) | 931 |
| 31 May 2018 | INR | 554.9 | 564.9 | 550.75 | 551.25 | 551.25 | +0.4 (+0.07%) | 746 |
| 30 May 2018 | INR | 552.8 | 559.75 | 548 | 550.85 | 550.85 | +0.45 (+0.08%) | 613 |
| 29 May 2018 | INR | 560 | 567.9 | 545.3 | 550.4 | 550.4 | -2.6 (-0.47%) | 2,183 |
| 28 May 2018 | INR | 560.15 | 563.7 | 551.1 | 553 | 553 | +1.35 (+0.24%) | 1,931 |
| 25 May 2018 | INR | 555.05 | 560 | 546.6 | 551.65 | 551.65 | +8.65 (+1.59%) | 720 |
| 24 May 2018 | INR | 536.2 | 556.1 | 536.2 | 543 | 543 | +2.55 (+0.47%) | 490 |
| 23 May 2018 | INR | 550 | 560 | 536.5 | 540.45 | 540.45 | -6.8 (-1.24%) | 4,529 |
| 22 May 2018 | INR | 540.75 | 564.9 | 525.1 | 547.25 | 547.25 | +5.55 (+1.02%) | 15,057 |
| 21 May 2018 | INR | 552.7 | 559.9 | 539.95 | 541.7 | 541.7 | -11 (-1.99%) | 3,928 |
| 18 May 2018 | INR | 565.55 | 566.75 | 550.25 | 552.7 | 552.7 | -9.85 (-1.75%) | 2,025 |
| 17 May 2018 | INR | 555 | 565 | 553.25 | 562.55 | 562.55 | +9.05 (+1.64%) | 5,140 |
| 16 May 2018 | INR | 553.7 | 565.15 | 551.2 | 553.5 | 553.5 | -3.95 (-0.71%) | 3,539 |
| 15 May 2018 | INR | 562.05 | 573.9 | 552.4 | 557.45 | 557.45 | -8.8 (-1.55%) | 2,549 |
| 14 May 2018 | INR | 577.3 | 582 | 563.2 | 566.25 | 566.25 | -11.55 (-2.00%) | 5,962 |
| 11 May 2018 | INR | 588 | 589.85 | 574.25 | 577.8 | 577.8 | -11.05 (-1.88%) | 2,019 |
| 10 May 2018 | INR | 559.7 | 602.25 | 559.65 | 588.85 | 588.85 | +34.6 (+6.24%) | 36,607 |
| 9 May 2018 | INR | 551.75 | 565 | 551.75 | 554.25 | 554.25 | +0.45 (+0.08%) | 5,676 |
