| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 507 | 517 | 492.05 | 500.7 | 500.7 | -9.1 (-1.79%) | 10,283 |
| 18 Jun 2018 | INR | 520 | 520 | 506.3 | 509.8 | 509.8 | -8.2 (-1.58%) | 14,190 |
| 15 Jun 2018 | INR | 505.9 | 540 | 505.9 | 518 | 518 | +11.45 (+2.26%) | 68,995 |
| 14 Jun 2018 | INR | 482.75 | 529.9 | 478.05 | 506.55 | 506.55 | +16.3 (+3.32%) | 89,500 |
| 13 Jun 2018 | INR | 516.75 | 522.2 | 482 | 490.25 | 490.25 | -22.55 (-4.40%) | 20,887 |
| 12 Jun 2018 | INR | 529 | 540 | 505.5 | 512.8 | 512.8 | -8.45 (-1.62%) | 59,867 |
| 11 Jun 2018 | INR | 440 | 521.8 | 440 | 521.25 | 521.25 | +86.4 (+19.87%) | 90,048 |
| 8 Jun 2018 | INR | 420 | 436 | 414.55 | 434.85 | 434.85 | +12.2 (+2.89%) | 4,960 |
| 7 Jun 2018 | INR | 432.9 | 437.95 | 420.1 | 422.65 | 422.65 | -8.25 (-1.91%) | 1,400 |
| 6 Jun 2018 | INR | 417.5 | 431 | 417.5 | 430.9 | 430.9 | +15 (+3.61%) | 6,452 |
| 5 Jun 2018 | INR | 418.45 | 425 | 415 | 415.9 | 415.9 | -4.15 (-0.99%) | 8,734 |
| 4 Jun 2018 | INR | 419.65 | 423.55 | 417.5 | 420.05 | 420.05 | +1.15 (+0.27%) | 1,171 |
| 1 Jun 2018 | INR | 423.05 | 428.5 | 418 | 418.9 | 418.9 | -7.15 (-1.68%) | 1,583 |
| 31 May 2018 | INR | 434.1 | 435 | 420 | 426.05 | 426.05 | -2.95 (-0.69%) | 1,846 |
| 30 May 2018 | INR | 430.05 | 435.65 | 428 | 429 | 429 | -8.2 (-1.88%) | 584 |
| 29 May 2018 | INR | 428.8 | 450 | 428.7 | 437.2 | 437.2 | +12.35 (+2.91%) | 6,527 |
| 28 May 2018 | INR | 425.05 | 429.55 | 424.1 | 424.85 | 424.85 | -0.2 (-0.05%) | 2,004 |
| 25 May 2018 | INR | 427.5 | 430.05 | 421.9 | 425.05 | 425.05 | +4.1 (+0.97%) | 4,335 |
| 24 May 2018 | INR | 414 | 425 | 412.4 | 420.95 | 420.95 | +2.5 (+0.60%) | 2,729 |
| 23 May 2018 | INR | 430 | 434.3 | 418 | 418.45 | 418.45 | -18.1 (-4.15%) | 5,981 |
| 22 May 2018 | INR | 442 | 445.5 | 430 | 436.55 | 436.55 | -7.15 (-1.61%) | 2,139 |
| 21 May 2018 | INR | 460 | 460 | 431.85 | 443.7 | 443.7 | -22.65 (-4.86%) | 40,358 |
| 18 May 2018 | INR | 472 | 475.8 | 459 | 466.35 | 466.35 | -9.25 (-1.94%) | 2,502 |
| 17 May 2018 | INR | 488.25 | 488.3 | 473.5 | 475.6 | 475.6 | -3.65 (-0.76%) | 1,710 |
| 16 May 2018 | INR | 482.55 | 500.2 | 470.95 | 479.25 | 479.25 | -2.9 (-0.60%) | 8,322 |
| 15 May 2018 | INR | 483.6 | 490 | 479 | 482.15 | 482.15 | -1.45 (-0.30%) | 1,259 |
| 14 May 2018 | INR | 489 | 490 | 482 | 483.6 | 483.6 | -4.75 (-0.97%) | 1,391 |
| 11 May 2018 | INR | 487 | 498.45 | 485 | 488.35 | 488.35 | -8.5 (-1.71%) | 1,328 |
| 10 May 2018 | INR | 496 | 505.5 | 496 | 496.85 | 496.85 | -3.3 (-0.66%) | 1,391 |
| 9 May 2018 | INR | 503 | 504 | 499 | 500.15 | 500.15 | -3.85 (-0.76%) | 1,293 |
