| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 450.15 | 452 | 440 | 447.35 | 447.35 | -5.5 (-1.21%) | 3,568 |
| 18 Jun 2018 | INR | 454 | 460.9 | 442.4 | 452.85 | 452.85 | -1 (-0.22%) | 2,966 |
| 15 Jun 2018 | INR | 470 | 470 | 450 | 453.85 | 453.85 | -16.15 (-3.44%) | 8,312 |
| 14 Jun 2018 | INR | 466.1 | 483.7 | 465.15 | 470 | 470 | +3.9 (+0.84%) | 11,133 |
| 13 Jun 2018 | INR | 471.25 | 473.45 | 464.85 | 466.1 | 466.1 | -0.7 (-0.15%) | 10,338 |
| 12 Jun 2018 | INR | 459 | 472.9 | 454.5 | 466.8 | 466.8 | +9.45 (+2.07%) | 9,964 |
| 11 Jun 2018 | INR | 467.8 | 475.85 | 455.4 | 457.35 | 457.35 | -3.05 (-0.66%) | 7,419 |
| 8 Jun 2018 | INR | 462.45 | 468 | 450 | 460.4 | 460.4 | -6.2 (-1.33%) | 9,077 |
| 7 Jun 2018 | INR | 437.4 | 473 | 437.4 | 466.6 | 466.6 | +34.6 (+8.01%) | 9,668 |
| 6 Jun 2018 | INR | 411 | 439.8 | 407 | 432 | 432 | +14.4 (+3.45%) | 9,563 |
| 5 Jun 2018 | INR | 446 | 450.75 | 395 | 417.6 | 417.6 | -37.8 (-8.30%) | 13,246 |
| 4 Jun 2018 | INR | 467.4 | 473 | 450 | 455.4 | 455.4 | -16.2 (-3.44%) | 3,661 |
| 1 Jun 2018 | INR | 496.05 | 500.1 | 465 | 471.6 | 471.6 | -23.8 (-4.80%) | 5,920 |
| 31 May 2018 | INR | 525 | 525 | 490.3 | 495.4 | 495.4 | -20.85 (-4.04%) | 9,887 |
| 30 May 2018 | INR | 505 | 519.95 | 504.55 | 516.25 | 516.25 | +7.9 (+1.55%) | 13,559 |
| 29 May 2018 | INR | 500.55 | 522.1 | 500 | 508.35 | 508.35 | +6.3 (+1.25%) | 10,538 |
| 28 May 2018 | INR | 495.35 | 508.6 | 492.95 | 502.05 | 502.05 | +9.75 (+1.98%) | 5,684 |
| 25 May 2018 | INR | 492 | 495 | 483 | 492.3 | 492.3 | +7.05 (+1.45%) | 4,196 |
| 24 May 2018 | INR | 490.5 | 501.5 | 483.45 | 485.25 | 485.25 | -3.65 (-0.75%) | 11,909 |
| 23 May 2018 | INR | 495.1 | 507.25 | 485 | 488.9 | 488.9 | -4.75 (-0.96%) | 6,904 |
| 22 May 2018 | INR | 490 | 500.5 | 483 | 493.65 | 493.65 | +5.7 (+1.17%) | 5,623 |
| 21 May 2018 | INR | 515.1 | 520.4 | 461.7 | 487.95 | 487.95 | -19 (-3.75%) | 12,474 |
| 18 May 2018 | INR | 525.5 | 534.5 | 503.8 | 506.95 | 506.95 | -11.8 (-2.27%) | 14,315 |
| 17 May 2018 | INR | 529 | 535.65 | 503.7 | 518.75 | 518.75 | -9.75 (-1.84%) | 14,881 |
| 16 May 2018 | INR | 535.55 | 535.55 | 525 | 528.5 | 528.5 | -0.75 (-0.14%) | 10,179 |
| 15 May 2018 | INR | 538.5 | 548.25 | 528 | 529.25 | 529.25 | -12.25 (-2.26%) | 7,850 |
| 14 May 2018 | INR | 560.05 | 562.15 | 537.2 | 541.5 | 541.5 | -17.1 (-3.06%) | 15,123 |
| 11 May 2018 | INR | 562.95 | 566.35 | 555.1 | 558.6 | 558.6 | -4.6 (-0.82%) | 16,626 |
| 10 May 2018 | INR | 573.95 | 585 | 554 | 563.2 | 563.2 | +3.05 (+0.54%) | 32,071 |
| 9 May 2018 | INR | 560.25 | 571 | 558 | 560.15 | 560.15 | -2.25 (-0.40%) | 111,648 |
