| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 417 | 421.45 | 417 | 419.35 | 419.35 | -0.85 (-0.20%) | 1,054 |
| 18 Jun 2018 | INR | 428 | 428 | 419 | 420.2 | 420.2 | -5.2 (-1.22%) | 122,271 |
| 15 Jun 2018 | INR | 445.95 | 445.95 | 420.15 | 425.4 | 425.4 | -4.45 (-1.04%) | 2,173 |
| 14 Jun 2018 | INR | 431 | 440 | 428.25 | 429.85 | 429.85 | -5.5 (-1.26%) | 1,385 |
| 13 Jun 2018 | INR | 437.65 | 439.35 | 435 | 435.35 | 435.35 | -2.05 (-0.47%) | 1,087 |
| 12 Jun 2018 | INR | 438 | 444.45 | 436.5 | 437.4 | 437.4 | -0.9 (-0.21%) | 479 |
| 11 Jun 2018 | INR | 439.9 | 443.5 | 437.2 | 438.3 | 438.3 | +1.2 (+0.27%) | 602 |
| 8 Jun 2018 | INR | 439.4 | 441.15 | 435 | 437.1 | 437.1 | -0.35 (-0.08%) | 598 |
| 7 Jun 2018 | INR | 439.25 | 445.7 | 433.75 | 437.45 | 437.45 | -1.5 (-0.34%) | 896 |
| 6 Jun 2018 | INR | 447.55 | 449.95 | 435 | 438.95 | 438.95 | -12.55 (-2.78%) | 2,991 |
| 5 Jun 2018 | INR | 460 | 460 | 447.5 | 451.5 | 451.5 | -5.75 (-1.26%) | 2,126 |
| 4 Jun 2018 | INR | 479.95 | 480 | 451 | 457.25 | 457.25 | -9.7 (-2.08%) | 244,762 |
| 1 Jun 2018 | INR | 474 | 475.15 | 462 | 466.95 | 466.95 | -7.05 (-1.49%) | 720 |
| 31 May 2018 | INR | 472 | 477 | 466.55 | 474 | 474 | +11.25 (+2.43%) | 1,241 |
| 30 May 2018 | INR | 457 | 465 | 457 | 462.75 | 462.75 | -0.2 (-0.04%) | 399 |
| 29 May 2018 | INR | 455.7 | 464.5 | 455.7 | 462.95 | 462.95 | +1.4 (+0.30%) | 468 |
| 28 May 2018 | INR | 459.95 | 465 | 459.95 | 461.55 | 461.55 | +6.6 (+1.45%) | 702 |
| 25 May 2018 | INR | 457.85 | 462.3 | 453.1 | 454.95 | 454.95 | -0.55 (-0.12%) | 411 |
| 24 May 2018 | INR | 449.35 | 456.1 | 449.35 | 455.5 | 455.5 | +4.25 (+0.94%) | 743 |
| 23 May 2018 | INR | 447.55 | 455.5 | 447.55 | 451.25 | 451.25 | -4.65 (-1.02%) | 332 |
| 22 May 2018 | INR | 448.55 | 464.5 | 448.5 | 455.9 | 455.9 | +5.15 (+1.14%) | 1,151 |
| 21 May 2018 | INR | 451 | 455 | 448 | 450.75 | 450.75 | +1.45 (+0.32%) | 2,039 |
| 18 May 2018 | INR | 457.5 | 458 | 441.3 | 449.3 | 449.3 | -8.15 (-1.78%) | 942 |
| 17 May 2018 | INR | 453.2 | 459.55 | 453 | 457.45 | 457.45 | +9.8 (+2.19%) | 1,083 |
| 16 May 2018 | INR | 443.05 | 452.25 | 438 | 447.65 | 447.65 | +5.7 (+1.29%) | 1,140 |
| 15 May 2018 | INR | 455.7 | 462 | 438.1 | 441.95 | 441.95 | -13.45 (-2.95%) | 5,372 |
| 14 May 2018 | INR | 466.1 | 466.1 | 452.75 | 455.4 | 455.4 | -11.55 (-2.47%) | 850 |
| 11 May 2018 | INR | 464 | 477 | 461.45 | 466.95 | 466.95 | -2 (-0.43%) | 2,868 |
| 10 May 2018 | INR | 460 | 472.15 | 451 | 468.95 | 468.95 | +10.4 (+2.27%) | 8,018 |
| 9 May 2018 | INR | 479.9 | 479.9 | 457.5 | 458.55 | 458.55 | -6.25 (-1.34%) | 1,160 |
